英業達 (2356)-富邦-員林券商分點個股進出

台股 » 個股 » 英業達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

英業達

(2356)

可現股當沖

股價
53.5
漲跌
▼0.9
漲幅
-1.65%
成交量
45,148張
產業
上市電腦週邊類股
1604人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

英業達 (2356)籌碼相關－富邦-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	18.2	54.26	4	54.38	53.50	14.2	48,477	0.03%
2024/05/30	37.1	54.52	7	54.54	54.40	30.1	48,280	0.06%
2024/05/29	14.1	55.99	22	55.80	55.80	-7.9	48,366	-0.02%
2024/05/28	24.1	56.14	24.1	56.36	56.40	0	48,393	0.00%
2024/05/27	8	55.91	19.1	55.82	56.00	-11.1	47,940	-0.02%
2024/05/24	4.1	54.33	18	54.73	55.00	-13.9	47,884	-0.03%
2024/05/23	55	54.20	76.1	54.07	54.00	-21.1	47,881	-0.04%
2024/05/22	33.7	55.54	43.5	55.45	55.70	-9.8	48,095	-0.02%
2024/05/21	7	54.30	32	54.31	54.50	-25	48,281	-0.05%
2024/05/20	28.3	53.89	64	53.90	53.40	-35.7	48,296	-0.07%
2024/05/17	37	53.42	26	53.50	53.50	11	48,261	0.02%
2024/05/16	115.2	53.58	31.1	53.49	53.00	84.1	48,377	0.17%	大買/
2024/05/15	155.3	55.28	227	55.22	54.50	-71.7	48,175	-0.15%	大買/大賣/
2024/05/14	35	57.71	43.2	58.25	59.00	-8.2	48,292	-0.02%
2024/05/13	34	56.40	48	56.73	56.80	-14	47,778	-0.03%
2024/05/10	9.1	55.49	47.1	56.23	57.00	-38	47,990	-0.08%
2024/05/09	14	54.49	7.5	54.50	54.60	6.5	47,504	0.01%
2024/05/08	30.1	54.69	40.5	55.18	54.40	-10.5	47,922	-0.02%
2024/05/07	4	52.25	8.2	52.51	52.80	-4.2	48,030	-0.01%
2024/05/06	5	52.40	12.1	52.54	52.40	-7.1	48,531	-0.01%
2024/05/03	6	52.53	9	52.12	52.00	-3	49,269	-0.01%
2024/05/02	5	52.24	2	52.35	52.50	3	50,453	0.01%
2024/04/30	2	53.25	1	53.10	53.10	1	51,801	0.00%
2024/04/29	6	53.77	5	53.90	53.80	1	54,286	0.00%
2024/04/26	20	53.65	24	54.00	53.30	-4	58,219	-0.01%
2024/04/25	24	53.32	20	53.23	53.20	4	59,561	0.01%
2024/04/24	28.5	53.93	22	53.94	54.30	6.5	59,688	0.01%
2024/04/23	1	51.20	10.4	51.65	51.40	-9.4	59,848	-0.02%
2024/04/22	18.3	51.87	49	51.52	50.80	-30.7	60,044	-0.05%
2024/04/19	29.3	53.40	6	53.45	53.00	23.3	60,191	0.04%
2024/04/18	13.7	53.97	7	53.33	53.70	6.7	60,271	0.01%
2024/04/17	37	54.14	6	54.05	54.10	31	60,515	0.05%
2024/04/16	27	54.24	41	54.35	53.90	-14	60,897	-0.02%
2024/04/15	26	56.42	11	56.16	56.00	15	61,158	0.02%
2024/04/12	18	57.63	10.1	57.55	57.40	8	61,335	0.01%
2024/04/11	69	57.52	31	57.78	58.00	38	61,743	0.06%
2024/04/10	25.1	58.22	9	57.84	57.80	16.1	61,910	0.03%
2024/04/09	20	58.16	9	58.16	57.80	11	62,145	0.02%
2024/04/08	32.1	58.68	3	58.47	58.30	29.1	62,575	0.05%
2024/04/03	71.1	59.21	51	59.32	59.20	20.1	63,174	0.03%
2024/04/02	117.2	59.01	10	59.00	59.00	107.2	64,211	0.17%	大買/鉅額交易
2024/04/01	56	59.32	30.2	59.42	58.80	25.8	64,903	0.04%
2024/03/29	133.1	60.27	248.2	60.77	59.70	-115.1	65,111	-0.18%	大買/大賣/鉅額交易
2024/03/28	25.1	58.17	41	58.21	58.50	-15.9	63,677	-0.03%
2024/03/27	46	58.20	50.5	58.25	58.70	-4.4	64,941	-0.01%
2024/03/26	142.1	57.54	68.8	57.63	57.30	73.3	67,153	0.11%	大買/
2024/03/25	112.9	59.30	671	59.05	59.00	-558.1	68,852	-0.81%	大買/大賣/鉅額交易
2024/03/22	179	60.36	226.2	60.95	61.10	-47.2	67,978	-0.07%	大買/大賣/
2024/03/21	18.1	55.76	48	55.56	56.20	-29.9	64,559	-0.05%
2024/03/20	149.1	55.42	58.1	54.63	54.30	91	70,266	0.13%	大買/
2024/03/19	71.4	55.87	21	55.86	56.10	50.4	69,501	0.07%
2024/03/18	11	54.73	26	55.03	55.70	-15	68,858	-0.02%
2024/03/15	24	54.82	22	54.89	54.10	2	68,641	0.00%
2024/03/14	34.5	54.87	27	55.18	54.90	7.5	68,074	0.01%
2024/03/13	13	55.51	27.1	56.71	54.70	-14.1	67,758	-0.02%
2024/03/12	7	55.41	4	55.40	55.60	3	66,957	0.00%
2024/03/11	12.1	55.45	12.3	55.70	54.90	-0.2	67,023	0.00%
2024/03/08	44	54.76	22	54.43	54.20	22	66,858	0.03%
2024/03/07	16.1	55.25	13	55.66	55.10	3.1	66,625	0.00%
2024/03/06	142.3	56.16	171	56.41	56.60	-28.8	66,404	-0.04%	大買/大賣/
2024/03/05	25.4	56.33	25.4	56.27	56.50	0	67,155	0.00%
2024/03/04	40	56.52	36.3	56.39	55.60	3.7	66,969	0.01%
2024/03/01	14	55.96	31	55.85	56.00	-17	66,771	-0.03%
2024/02/29	11	54.65	14	54.72	55.00	-3	66,756	0.00%
2024/02/27	34.2	54.08	34.1	54.25	54.10	0.1	66,677	0.00%
2024/02/26	16.3	55.21	24.1	54.99	55.00	-7.8	66,400	-0.01%
2024/02/23	43	56.01	39	56.37	55.10	4	66,815	0.01%
2024/02/22	52.2	56.89	39	56.74	56.30	13.2	67,141	0.02%
2024/02/21	3	56.30	21.3	56.63	56.60	-18.3	66,636	-0.03%
2024/02/20	41.1	56.70	31.5	56.95	57.00	9.6	66,559	0.01%
2024/02/19	85	57.06	70.1	56.77	56.50	15	66,604	0.02%
2024/02/16	105	57.94	103.7	57.94	58.10	1.3	66,459	0.00%	大買/大賣/
2024/02/15	143.7	57.96	156.3	58.31	58.00	-12.6	65,602	-0.02%	大買/大賣/
2024/02/05	66.6	56.58	36	56.54	56.50	30.6	64,313	0.05%
2024/02/02	10	56.14	53.5	56.28	56.30	-43.5	63,794	-0.07%
2024/02/01	14.7	54.61	11	54.84	55.30	3.7	63,288	0.01%
2024/01/31	41.1	55.24	44.7	55.29	54.90	-3.6	63,318	-0.01%
2024/01/30	29.1	55.94	19	56.14	56.10	10.1	62,977	0.02%
2024/01/29	65.8	55.81	15	55.77	55.80	50.8	62,250	0.08%
2024/01/26	48.4	55.60	53.9	55.53	55.40	-5.5	61,744	-0.01%
2024/01/25	68.1	56.91	79.5	56.79	56.20	-11.4	61,265	-0.02%
2024/01/24	95.4	57.24	111.4	57.41	56.50	-16.1	60,233	-0.03%	大賣/
2024/01/23	217.3	56.81	112.9	56.79	57.20	104.5	59,201	0.18%	大買/大賣/鉅額交易
2024/01/22	213.5	54.79	192.7	55.22	56.00	20.8	57,007	0.04%	大買/大賣/
2024/01/19	82.7	51.19	91.3	51.61	51.90	-8.6	53,081	-0.02%
2024/01/18	5	48.97	3	49.28	49.25	2	51,791	0.00%
2024/01/17	25.1	49.65	11	49.31	49.05	14.1	51,676	0.03%
2024/01/16	5	50.44	7	50.23	50.10	-2	51,325	0.00%
2024/01/15	22.1	50.70	19	51.26	50.50	3.1	51,180	0.01%
2024/01/12	31.2	51.26	42	51.29	51.10	-10.9	51,059	-0.02%
2024/01/11	23.1	49.67	58.3	50.34	51.00	-35.2	50,796	-0.07%
2024/01/10	60.1	49.37	29	49.21	49.05	31.1	51,164	0.06%
2024/01/09	74.1	51.19	48	51.12	50.20	26.1	51,011	0.05%
2024/01/08	125.1	51.63	139.2	51.33	51.20	-14.1	50,501	-0.03%	大買/大賣/
2024/01/05	52.1	51.61	80	51.08	50.80	-28	50,575	-0.06%
2024/01/04	49	50.79	15.4	50.80	51.00	33.6	50,266	0.07%
2024/01/03	30.1	50.69	34.3	50.58	50.80	-4.3	50,643	-0.01%
2024/01/02	236	51.88	220	51.12	51.10	15.9	50,296	0.03%	大買/大賣/
2023/12/29	55.8	52.26	47	52.94	52.80	8.8	49,571	0.02%
2023/12/28	95.4	52.69	85.2	52.79	52.60	10.2	48,728	0.02%
2023/12/27	333.1	51.81	325	51.90	51.90	8.1	47,463	0.02%	大買/大賣/
2023/12/26	38.1	51.47	40	51.44	51.30	-1.9	47,306	0.00%
2023/12/25	103.2	51.81	117	51.84	51.60	-13.8	46,552	-0.03%	大買/大賣/
2023/12/22	152.1	50.92	92	50.80	50.60	60.1	44,661	0.13%	大買/
2023/12/21	133	49.36	135.3	49.27	50.00	-2.3	42,887	-0.01%	大買/大賣/
2023/12/20	126	47.33	210	48.03	49.00	-84	40,136	-0.21%	大買/大賣/
2023/12/19	81	45.74	4	46.29	45.05	77	37,140	0.21%
2023/12/18	324	47.20	267	46.92	46.65	57	36,202	0.16%	大買/大賣/
2023/12/15	332.2	50.87	191	51.40	48.40	141.2	34,823	0.41%	大買/大賣/鉅額交易
2023/12/14	1	51.70	29.1	51.70	51.70	-28.1	28,816	-0.10%
2023/12/13	0	0.00	47.9	47.00	47.00	-47.9	28,862	-0.17%
2023/12/12	5	42.74	18	42.73	42.75	-13	28,910	-0.04%
2023/12/11	8	42.43	6	42.77	42.45	2	28,988	0.01%
2023/12/08	18.1	42.95	26.2	42.27	42.30	-8.1	29,031	-0.03%
2023/12/07	12	41.71	17	41.51	41.70	-5	29,074	-0.02%
2023/12/06	15.1	41.60	29	41.71	41.50	-13.9	29,570	-0.05%
2023/12/05	29	40.69	13	40.81	40.70	16	29,603	0.05%
2023/12/04	18	41.74	33	41.80	41.60	-15	29,667	-0.05%
2023/12/01	65	42.11	54	41.96	41.95	11	30,018	0.04%
2023/11/30	5.2	41.15	20.1	41.54	42.40	-15	30,138	-0.05%
2023/11/29	8.1	41.67	4.3	41.97	41.60	3.8	29,278	0.01%
2023/11/28	40.2	41.47	12	41.43	41.65	28.1	29,644	0.09%
2023/11/27	55.1	40.73	12	41.13	40.85	43.1	30,121	0.14%
2023/11/24	14.1	41.94	70	41.80	41.80	-55.9	30,133	-0.19%
2023/11/23	15	42.29	9.1	42.46	42.10	6	30,282	0.02%
2023/11/22	65.1	42.71	6	42.62	42.35	59.1	30,547	0.19%
2023/11/21	42.4	44.13	95.1	43.90	44.00	-52.7	30,794	-0.17%
2023/11/20	24	41.59	49	41.69	42.15	-25	31,088	-0.08%
2023/11/17	29	42.56	22	42.93	42.65	7	31,104	0.02%
2023/11/16	39	42.94	22	43.72	43.05	17	31,872	0.05%
2023/11/15	37	43.23	16	43.78	42.70	21	32,226	0.07%
2023/11/14	24	43.45	8	43.31	43.40	16	33,091	0.05%
2023/11/13	14	43.64	7	43.62	43.55	7	34,516	0.02%
2023/11/10	2.1	42.38	4	42.55	42.50	-1.9	35,548	-0.01%
2023/11/09	8	42.73	1	42.70	42.65	7	36,700	0.02%
2023/11/08	27	43.34	41.4	43.07	43.20	-14.4	38,185	-0.04%
2023/11/07	8	41.76	4	42.30	42.00	4	38,708	0.01%
2023/11/06	21	42.13	29	42.40	42.20	-8	39,818	-0.02%
2023/11/03	14.1	41.66	6.1	41.68	41.50	8.1	40,818	0.02%
2023/11/02	21.1	41.94	13	42.08	41.75	8	43,217	0.02%
2023/11/01	5	40.71	24	40.45	40.70	-19	44,417	-0.04%
2023/10/31	13.6	41.20	17	40.72	40.20	-3.4	46,049	-0.01%
2023/10/30	42.2	42.61	8	41.89	41.90	34.2	46,089	0.07%
2023/10/27	13	43.13	6	43.57	42.95	7	46,194	0.02%
2023/10/26	19.1	43.24	18	43.44	43.00	1.1	46,717	0.00%
2023/10/25	14.4	44.31	25	44.08	43.95	-10.6	47,083	-0.02%
2023/10/24	4	43.69	19.7	44.31	44.60	-15.7	47,368	-0.03%
2023/10/23	18.1	43.81	19	43.74	43.45	-0.9	47,566	0.00%
2023/10/20	40	43.91	36.1	43.29	43.65	3.9	48,120	0.01%
2023/10/19	36.1	43.49	30.1	43.56	43.45	6	48,500	0.01%
2023/10/18	6.5	44.21	52	44.17	44.50	-45.5	48,672	-0.09%
2023/10/17	38.5	45.10	62	45.33	44.95	-23.6	48,432	-0.05%
2023/10/16	5.7	46.04	6	46.38	46.20	-0.4	52,411	0.00%
2023/10/13	41.4	47.29	22.2	47.00	47.35	19.2	56,858	0.03%
2023/10/12	58	48.48	25	48.44	48.25	33	57,896	0.06%
2023/10/11	49.1	49.68	29	48.95	48.10	20.1	61,021	0.03%
2023/10/06	34	51.14	41	51.33	51.10	-7	62,855	-0.01%
2023/10/05	31	50.77	18	50.82	50.80	13	65,797	0.02%
2023/10/04	24	49.45	13	49.85	50.10	11	67,357	0.02%
2023/10/03	38	51.28	39	51.30	50.60	-1	67,729	0.00%
2023/10/02	437	51.41	67	51.99	52.20	370	68,251	0.54%	大買/鉅額交易
2023/09/28	16	49.40	10.5	49.64	49.00	5.5	68,352	0.01%
2023/09/27	5	48.71	2	49.00	48.85	3	69,479	0.00%
2023/09/26	7	49.29	26.4	49.44	48.70	-19.4	72,260	-0.03%
2023/09/25	16	49.32	8	49.84	49.45	8	73,332	0.01%
2023/09/22	21.1	48.92	9.1	48.87	49.35	12	73,654	0.02%
2023/09/21	25.7	47.79	18	47.78	48.30	7.7	73,761	0.01%
2023/09/20	16	49.26	25	48.76	48.50	-9	73,935	-0.01%
2023/09/19	20.1	49.26	33	48.95	48.50	-12.9	74,044	-0.02%
2023/09/18	27.1	50.01	9	49.83	49.65	18.1	74,353	0.02%
2023/09/15	20	51.53	21	51.57	52.10	-1	75,217	0.00%
2023/09/14	34	52.15	15.1	52.23	52.10	18.9	75,876	0.02%
2023/09/13	4	51.15	3	51.07	51.00	1	76,812	0.00%
2023/09/12	5.1	51.74	7	51.50	51.30	-2	78,697	0.00%
2023/09/11	28.2	52.54	22	52.02	52.10	6.2	80,801	0.01%
2023/09/08	13	54.31	10.1	54.07	54.00	2.9	83,063	0.00%
2023/09/07	32.4	55.32	6	55.00	54.80	26.4	84,842	0.03%
2023/09/06	22.2	56.72	20	56.69	56.60	2.2	85,170	0.00%
2023/09/05	8	55.17	42	55.33	55.90	-34	85,974	-0.04%
2023/09/04	22	54.25	12.4	54.30	54.70	9.7	85,837	0.01%
2023/09/01	47.2	54.43	23	54.48	53.60	24.2	85,883	0.03%
2023/08/31	20.5	54.83	23	54.43	56.40	-2.5	85,586	0.00%
2023/08/30	10.1	55.56	31	55.43	54.60	-20.9	85,125	-0.02%
2023/08/29	14	54.81	12	54.30	54.60	2	85,733	0.00%
2023/08/28	22	55.14	48.1	55.20	54.50	-26.1	85,958	-0.03%
2023/08/25	72	55.99	39	56.00	55.80	33	86,562	0.04%
2023/08/24	100	60.25	77	60.63	58.60	23	87,756	0.03%
2023/08/23	68	58.99	40	58.33	59.20	28	87,011	0.03%
2023/08/22	58	59.27	30.1	58.66	58.20	27.9	87,524	0.03%
2023/08/21	39	58.57	24	58.45	57.90	15	87,458	0.02%
2023/08/18	62.4	58.54	76.4	58.23	57.00	-14	86,941	-0.02%
2023/08/17	65	58.03	67	58.37	59.50	-2	85,817	0.00%
2023/08/16	55	56.54	64.5	56.38	58.00	-9.5	84,487	-0.01%
2023/08/15	39	55.78	45	55.51	54.60	-6	83,213	-0.01%
2023/08/14	153.4	54.74	41	53.80	53.10	112.4	82,167	0.14%	大買/鉅額交易
2023/08/11	86	58.51	32	58.48	57.50	54	80,782	0.07%
2023/08/10	57.4	56.88	146	56.39	57.50	-88.6	80,145	-0.11%	大賣/
2023/08/09	50.2	60.06	59.1	59.71	59.50	-8.8	79,227	-0.01%
2023/08/08	196.1	62.52	193.1	61.08	60.90	3.1	78,243	0.00%	大買/大賣/
2023/08/07	198	61.94	56.2	62.13	63.80	141.9	75,718	0.19%	大買/鉅額交易
2023/08/04	268.1	56.41	75.2	58.16	58.00	192.9	74,143	0.26%	大買/鉅額交易
2023/08/02	28.1	59.11	227	58.22	58.90	-199	72,302	-0.28%	大賣/鉅額交易
2023/08/01	28	62.37	7	62.61	64.10	21	71,804	0.03%
2023/07/31	40.4	65.68	279.1	65.35	63.70	-238.7	71,306	-0.33%	大賣/鉅額交易
2023/07/28	37.2	66.61	50.2	66.50	69.90	-13	70,716	-0.02%
2023/07/27	23.2	69.36	15.4	68.75	68.10	7.8	70,096	0.01%
2023/07/26	27.1	70.74	16.1	70.36	70.00	11	69,645	0.02%
2023/07/25	61.7	73.09	17.2	72.70	72.00	44.5	69,272	0.06%
2023/07/24	89.7	69.23	72.5	69.48	70.20	17.2	68,595	0.03%
2023/07/21	28.5	63.03	49.6	64.31	67.00	-21.1	67,841	-0.03%
2023/07/20	58.1	61.96	43.2	61.64	62.30	14.9	67,291	0.02%
2023/07/19	278.9	66.90	253.5	65.06	63.60	25.4	66,682	0.04%	大買/大賣/
2023/07/18	192.8	64.48	194	64.15	65.50	-1.2	62,257	0.00%	大買/大賣/
2023/07/17	47	59.87	42	60.41	61.30	5	57,471	0.01%
2023/07/14	145.3	54.11	156.1	54.73	55.80	-10.8	56,001	-0.02%	大買/大賣/
2023/07/13	94.7	51.32	109.7	50.93	50.80	-15	52,594	-0.03%	大賣/
2023/07/12	148.9	48.01	142	47.98	47.60	6.9	49,977	0.01%	大買/大賣/
2023/07/11	100	46.38	135.3	46.14	47.25	-35.2	47,003	-0.07%	大賣/
2023/07/10	39.2	44.58	19.6	44.99	44.40	19.6	45,407	0.04%
2023/07/07	49	44.91	59	45.09	44.60	-10	44,877	-0.02%
2023/07/06	103	45.41	48.2	45.12	44.70	54.8	44,048	0.12%	大買/
2023/07/05	88.7	46.01	1,813.1	45.69	45.20	-1,724.4	43,005	-4.01%	大賣/鉅額交易
2023/07/04	4,720.6	48.50	2,974.1	48.07	47.15	1,746.6	41,826	4.18%	大買/大賣/鉅額交易
2023/07/03	46	44.68	61.9	44.64	44.15	-15.9	39,339	-0.04%
2023/06/30	44	43.23	19	43.22	43.20	25	38,238	0.07%
2023/06/29	20	42.77	17	43.06	43.15	3	37,877	0.01%
2023/06/28	40	43.55	20	43.55	42.70	20	37,617	0.05%
2023/06/27	33.1	43.08	13	43.58	42.90	20.1	37,121	0.05%
2023/06/26	80	44.19	26	44.32	44.35	54	36,726	0.15%
2023/06/21	61	44.60	116.1	44.74	44.75	-55	36,181	-0.15%	大賣/
2023/06/20	67	43.04	13.2	43.13	43.10	53.8	35,260	0.15%
2023/06/19	78.1	44.29	66	44.69	44.10	12.1	34,319	0.04%
2023/06/16	162.1	46.12	118	45.86	45.50	44.1	33,315	0.13%	大買/大賣/
2023/06/15	233.4	45.24	63.5	44.67	46.00	169.9	31,181	0.54%	大買/鉅額交易
2023/06/14	151.7	42.16	137.1	42.65	42.95	14.6	28,940	0.05%	大買/大賣/
2023/06/13	101	39.28	111.1	39.82	40.60	-10.1	26,175	-0.04%	大買/大賣/
2023/06/12	49	37.66	18.7	38.49	36.95	30.3	24,184	0.13%
2023/06/09	30.2	37.87	49.1	38.21	38.65	-18.9	23,616	-0.08%
2023/06/08	3	36.52	4	36.24	36.40	-1	22,474	0.00%
2023/06/07	0.4	36.55	15.2	36.70	36.75	-14.8	22,362	-0.07%
2023/06/06	15.1	35.74	24.1	35.65	36.20	-9	22,047	-0.04%
2023/06/05	19.1	36.34	19	36.44	36.25	0.1	21,671	0.00%
2023/06/02	42	36.41	25	36.65	36.25	17	21,387	0.08%
2023/06/01	66	35.77	52.1	35.55	35.55	13.9	20,473	0.07%
2023/05/31	85	36.76	31	36.37	36.85	54	19,836	0.27%
2023/05/30	69.1	38.08	31.1	38.11	37.70	38	18,765	0.20%
2023/05/29	13	36.24	23.4	37.01	37.50	-10.4	16,715	-0.06%
2023/05/26	73.5	33.56	68	33.57	34.10	5.5	15,970	0.03%
2023/05/25	14.1	32.34	16	32.48	33.25	-1.9	14,823	-0.01%
2023/05/23	2	30.85	0	0.00	31.00	2	13,517	0.01%
2023/05/22	5	30.56	0	0.00	30.55	5	13,328	0.04%
2023/05/19	1	30.80	8.3	31.36	31.45	-7.3	13,051	-0.06%
2023/05/18	1	30.30	10	30.50	30.55	-9	12,907	-0.07%
2023/05/17	12	30.29	1	30.50	30.45	11	12,691	0.09%
2023/05/16	22.1	29.82	18	30.60	30.80	4.1	12,377	0.03%
2023/05/15	5.3	30.85	1	31.05	30.95	4.3	11,959	0.04%
2023/05/12	0	0.00	2	32.85	32.75	-2	11,532	-0.02%
2023/05/11	0	0.00	4	32.31	32.25	-4	11,303	-0.04%
2023/05/10	4	31.79	0	0.00	31.75	4	11,233	0.04%
2023/05/09	0	0.00	1	32.50	32.70	-1	11,191	-0.01%
2023/05/08	0	0.00	3	32.83	32.75	-3	11,238	-0.03%
2023/05/05	4	31.85	9	31.96	32.10	-5	11,164	-0.04%
2023/05/04	3	32.15	1.1	32.38	32.35	1.9	11,200	0.02%
2023/05/03	0	0.00	11.1	32.85	32.85	-11.1	11,141	-0.10%
2023/05/02	16	32.82	1	33.05	33.05	15	11,248	0.13%
2023/04/28	4.1	32.57	0	0.00	33.10	4.1	11,367	0.04%
2023/04/26	0	0.00	0.2	31.93	32.15	-0.2	11,143	0.00%
2023/04/25	0	0.00	11.3	32.02	31.70	-11.3	11,027	-0.10%
2023/04/24	0	0.00	3.1	32.92	33.15	-3.1	10,974	-0.03%
2023/04/21	0.2	32.26	2	32.38	32.40	-1.8	10,852	-0.02%
2023/04/20	1	32.25	4	32.55	32.40	-3	10,731	-0.03%
2023/04/19	1	32.50	6	33.00	32.50	-5	10,702	-0.05%
2023/04/17	2	31.68	0	0.00	31.70	2	10,260	0.02%
2023/04/14	3	31.33	135.1	31.44	31.60	-132.1	10,164	-1.30%	大賣/鉅額交易
2023/04/13	15.1	32.30	4	32.35	32.35	11.1	9,986	0.11%
2023/04/12	30	32.80	0	0.00	32.80	30	9,851	0.30%
2023/04/11	40	32.90	0.2	33.00	32.70	39.8	9,721	0.41%
2023/04/10	51.1	32.42	1	31.75	32.40	50.1	9,573	0.52%
2023/04/07	2.2	32.39	4	32.40	31.50	-1.8	9,433	-0.02%
2023/04/06	1	33.50	4.3	33.45	33.90	-3.3	9,086	-0.04%
2023/03/31	0	0.00	30.3	31.88	31.95	-30.3	8,699	-0.35%
2023/03/30	0	0.00	2	31.40	31.80	-2	8,866	-0.02%
2023/03/29	2	30.95	4.3	30.94	31.10	-2.3	9,034	-0.03%
2023/03/28	0	0.00	5	30.60	30.95	-5	9,280	-0.05%
2023/03/27	0.1	30.80	3.1	30.82	30.80	-3.1	9,646	-0.03%
2023/03/24	1	31.20	16	30.87	30.75	-15	9,992	-0.15%
2023/03/23	15	31.12	10.1	30.85	31.15	4.9	9,873	0.05%
2023/03/22	5.1	29.97	17.1	30.04	30.20	-12	9,624	-0.12%
2023/03/21	0.2	28.85	5.1	28.96	29.40	-4.9	9,451	-0.05%
2023/03/20	4	28.50	9.1	28.36	28.55	-5.1	9,251	-0.06%
2023/03/17	0	0.00	7.1	28.03	28.15	-7.1	9,191	-0.08%
2023/03/16	5.2	27.83	3.5	27.96	28.00	1.7	8,909	0.02%
2023/03/14	0	0.00	2	27.40	27.15	-2	8,709	-0.02%
2023/03/13	1	27.40	13.1	27.29	27.35	-12.1	8,704	-0.14%
2023/03/10	1	27.15	1	27.15	27.05	0	8,648	0.00%
2023/03/07	6	27.15	1.4	27.10	27.25	4.6	9,541	0.05%
2023/03/06	0	0.00	0.4	27.04	27.15	-0.4	9,643	0.00%
2023/03/02	2	26.80	0	0.00	26.75	2	9,839	0.02%
2023/03/01	0.2	26.90	1	26.95	26.95	-0.8	9,858	-0.01%
2023/02/24	0.3	26.70	1	26.75	26.60	-0.7	9,986	-0.01%
2023/02/22	0.1	26.40	3.3	26.68	26.80	-3.2	10,049	-0.03%
2023/02/20	0.2	26.65	0	0.00	26.65	0.2	10,176	0.00%
2023/02/17	0	0.00	1.5	26.37	26.40	-1.5	10,240	-0.01%
2023/02/16	2.2	26.40	2	26.43	26.25	0.2	10,728	0.00%
2023/02/15	0	0.00	1	26.10	26.10	-1	10,693	-0.01%
2023/02/09	5.6	25.89	2	26.00	25.80	3.6	10,605	0.03%
2023/02/07	0	0.00	5	25.75	25.90	-5	10,605	-0.05%
2023/02/06	2	25.78	1	25.90	25.65	1	10,592	0.01%
2023/02/02	1	25.45	0	0.00	25.45	1	10,576	0.01%
2023/01/30	3	25.47	0	0.00	25.55	3	10,439	0.03%
2023/01/17	1	25.70	0	0.00	25.70	1	10,319	0.01%
2023/01/13	0	0.00	1	25.95	25.90	-1	10,331	-0.01%
2023/01/12	2.8	25.66	5	25.65	25.60	-2.2	10,624	-0.02%
2023/01/10	0	0.00	9	26.55	26.55	-9	10,812	-0.08%
2023/01/09	0	0.00	16	26.41	26.50	-16	10,913	-0.15%
2023/01/05	0	0.00	0.2	26.10	26.20	-0.2	11,022	0.00%
2023/01/04	0	0.00	1.1	26.24	26.10	-1.1	11,125	-0.01%
2022/12/30	0	0.00	1	26.25	26.25	-1	11,283	-0.01%
2022/12/29	0.1	26.00	0	0.00	26.10	0.1	11,293	0.00%
2022/12/28	0	0.00	1	26.00	26.10	-1	11,294	-0.01%
2022/12/27	2	26.15	1	26.10	26.15	1	11,317	0.01%
2022/12/26	0	0.00	0.2	25.85	26.10	-0.2	11,377	0.00%
2022/12/23	0.1	25.90	1.2	25.96	26.00	-1.1	11,477	-0.01%
2022/12/22	3	25.87	1	25.95	25.95	2	11,717	0.02%
2022/12/21	0.1	25.60	5.6	25.77	25.75	-5.5	11,571	-0.05%
2022/12/20	0	0.00	2.9	25.57	25.65	-2.9	11,263	-0.03%
2022/12/19	0.7	25.44	1	25.80	25.85	-0.3	11,060	0.00%
2022/12/16	0	0.00	10.2	25.45	25.70	-10.2	10,546	-0.10%
2022/12/15	0	0.00	1	25.25	25.10	-1	10,187	-0.01%
2022/12/14	0	0.00	3	24.97	25.15	-3	10,184	-0.03%
2022/12/12	0	0.00	1.1	24.60	24.80	-1.1	10,099	-0.01%
2022/12/09	0.2	24.35	2	24.40	24.50	-1.8	10,221	-0.02%
2022/12/07	0	0.00	2	24.35	24.25	-2	10,225	-0.02%
2022/12/06	0	0.00	10.2	24.22	24.35	-10.2	10,168	-0.10%
2022/12/02	9	23.83	0	0.00	23.90	9	10,136	0.09%
2022/12/01	9	24.27	0	0.00	24.20	9	10,069	0.09%
2022/11/30	0	0.00	2	24.60	24.80	-2	9,912	-0.02%
2022/11/29	0	0.00	14	24.16	24.70	-14	9,347	-0.15%
2022/11/25	2.2	23.66	0	0.00	24.00	2.2	9,430	0.02%
2022/11/24	2	23.70	0	0.00	24.40	2	9,410	0.02%
2022/11/23	2	23.40	0	0.00	23.40	2	9,562	0.02%
2022/11/22	8	23.53	3	23.50	23.50	5	9,674	0.05%
2022/11/17	1	24.80	0	0.00	25.35	1	9,496	0.01%
2022/11/16	0	0.00	10	25.40	25.35	-10	9,488	-0.11%
2022/11/15	5	25.39	3	25.60	25.75	2	9,458	0.02%
2022/11/14	4	25.50	22.5	25.50	25.70	-18.5	9,372	-0.20%
2022/11/09	10	24.00	0	0.00	23.95	10	8,946	0.11%
2022/11/07	0	0.00	1	23.80	23.80	-1	9,009	-0.01%
2022/11/03	2	23.35	0	0.00	23.40	2	9,079	0.02%
2022/11/01	0	0.00	1.2	23.90	24.10	-1.2	9,047	-0.01%
2022/10/31	0	0.00	3	24.27	24.40	-3	9,057	-0.03%
2022/10/28	0	0.00	15	23.47	23.50	-15	8,978	-0.17%
2022/10/27	2	23.55	0	0.00	23.55	2	9,008	0.02%
2022/10/25	0	0.00	1	23.45	23.45	-1	8,981	-0.01%
2022/10/24	0	0.00	13	23.00	23.10	-13	8,957	-0.15%
2022/10/21	13	22.98	0	0.00	22.85	13	8,941	0.15%
2022/10/20	0	0.00	0.3	23.60	23.50	-0.3	8,949	0.00%
2022/10/19	1	22.45	1	22.85	22.65	0	8,683	0.00%
2022/10/18	0.1	22.85	0	0.00	22.75	0.1	8,572	0.00%
2022/10/13	2	23.28	3	23.27	23.25	-1	8,296	-0.01%
2022/10/11	1	23.15	0	0.00	22.85	1	8,228	0.01%
2022/10/06	0	0.00	0.4	23.00	22.85	-0.4	8,378	0.00%
2022/10/05	2	22.95	0	0.00	22.85	2	8,514	0.02%
2022/10/04	0	0.00	2	23.10	23.05	-2	8,562	-0.02%
2022/09/30	0	23.00	2	23.10	22.90	-2	8,562	-0.02%
2022/09/29	3	23.20	7	23.44	23.40	-4	8,545	-0.05%
2022/09/26	0.1	22.70	1	22.75	22.55	-0.9	8,126	-0.01%
2022/09/19	0	0.00	2	23.05	23.00	-2	7,832	-0.03%
2022/09/15	2	23.03	0	0.00	22.95	2	7,718	0.03%
2022/09/14	5	23.04	0	0.00	23.00	5	7,801	0.06%
2022/09/13	3	23.47	2	23.45	23.50	1	7,883	0.01%
2022/09/12	2	23.40	2	23.50	23.35	0	8,073	0.00%
2022/09/08	2	22.90	1	23.35	23.50	1	8,254	0.01%
2022/09/07	0.1	22.75	0	0.00	22.80	0.1	8,205	0.00%
2022/09/06	1.1	23.04	0	0.00	22.85	1.1	8,203	0.01%
2022/09/02	2	22.88	0	0.00	22.70	2	8,215	0.02%
2022/08/31	2	22.90	0	0.00	23.15	2	7,847	0.03%
2022/08/30	10	22.97	0	0.00	23.00	10	7,752	0.13%
2022/08/29	1.1	23.17	0	0.00	23.20	1.1	7,534	0.01%
2022/08/26	0.1	23.80	0	0.00	23.75	0.1	7,441	0.00%
2022/08/25	2.1	23.95	0	0.00	23.80	2.1	7,436	0.03%
2022/08/24	0.1	23.90	0	0.00	24.05	0.1	7,420	0.00%
2022/08/23	1	23.90	0	0.00	23.90	1	8,050	0.01%
2022/08/22	0	0.00	2	24.20	24.20	-2	8,078	-0.02%
2022/08/19	1	23.90	0	0.00	24.05	1	8,083	0.01%
2022/08/16	0	24.00	0	0.00	24.15	0	8,097	0.00%
2022/08/12	0	0.00	4	24.44	24.50	-4	8,025	-0.05%
2022/08/11	1	24.45	1	24.30	24.55	0	8,034	0.00%
2022/08/08	0	0.00	2	24.10	24.20	-2	8,341	-0.02%
2022/08/05	1	24.15	20	24.20	24.15	-19	8,425	-0.23%
2022/08/02	1	23.60	0	0.00	23.75	1	8,602	0.01%
2022/07/28	1	23.45	1	23.65	23.60	0	8,658	0.00%
2022/07/26	2	22.95	0	0.00	23.00	2	8,683	0.02%
2022/07/22	11	22.85	0	0.00	22.95	11	8,714	0.13%
2022/07/21	21	22.79	0	0.00	22.75	21	8,727	0.24%
2022/07/19	1	22.15	0	0.00	22.40	1	8,748	0.01%
2022/07/18	6	22.14	0	0.00	22.20	6	8,777	0.07%
2022/07/15	1	22.40	0	0.00	22.45	1	8,674	0.01%
2022/07/14	2.1	23.07	0	0.00	22.70	2.1	8,603	0.02%
2022/07/12	14	23.62	10	23.45	23.70	4	8,238	0.05%
2022/07/08	1	23.95	0	0.00	24.00	1	8,092	0.01%
2022/07/06	1.1	24.45	0	0.00	24.10	1.1	8,154	0.01%
2022/07/05	0	0.00	1	24.60	24.75	-1	8,155	-0.01%
2022/07/04	0.1	24.62	0	0.00	24.65	0.1	8,187	0.00%
2022/07/01	0.1	24.70	0	0.00	24.75	0.1	8,255	0.00%
2022/06/30	0	0.00	2	25.25	25.15	-2	8,240	-0.02%
2022/06/24	0	0.00	1	25.15	25.15	-1	8,308	-0.01%
2022/06/23	0	0.00	4	25.10	24.85	-4	8,336	-0.05%
2022/06/21	0	0.00	2	25.10	24.95	-2	8,083	-0.02%
2022/06/20	0.1	24.95	0	0.00	24.70	0.1	7,981	0.00%
2022/06/17	0.1	25.15	0	0.00	25.15	0.1	7,839	0.00%
2022/06/15	2	25.40	0	0.00	25.30	2	7,760	0.03%
2022/06/13	0.1	25.10	1	25.45	25.45	-0.9	7,832	-0.01%
2022/06/06	1	26.00	2.3	26.03	26.10	-1.3	7,638	-0.02%
2022/05/30	0	0.00	5	26.07	26.15	-5	7,130	-0.07%
2022/05/26	2	25.90	0.3	25.85	25.90	1.7	7,051	0.02%
2022/05/24	0	25.60	1	25.45	25.40	-1	7,206	-0.01%
2022/05/20	2	25.85	8	25.95	25.95	-6	7,256	-0.08%
2022/05/19	0	0.00	2	26.15	26.15	-2	7,222	-0.03%
2022/05/18	0	0.00	9	26.09	26.20	-9	7,176	-0.13%
2022/05/17	2	26.10	0	0.00	26.00	2	7,112	0.03%
2022/05/16	0	0.00	12.1	26.18	26.45	-12.1	7,037	-0.17%
2022/05/13	0	0.00	1	25.40	25.40	-1	6,855	-0.01%
2022/05/11	9	25.55	1	25.80	25.80	8	6,751	0.12%
2022/05/10	0.1	25.49	5	25.45	25.85	-4.9	6,680	-0.07%
2022/05/09	0	0.00	1	25.85	25.85	-1	6,614	-0.02%
2022/05/06	1	25.85	2	25.85	25.80	-1	6,552	-0.02%
2022/05/05	1	25.65	2	25.73	25.90	-1	6,538	-0.02%
2022/05/04	1	25.50	4	25.53	25.60	-3	6,533	-0.05%
2022/05/03	1	25.20	4	25.40	25.35	-3	6,571	-0.05%
2022/04/29	0	0.00	3	25.20	25.40	-3	6,646	-0.05%
2022/04/28	1	24.80	0	0.00	24.85	1	6,805	0.01%
2022/04/27	0	0.00	1	24.85	24.90	-1	6,792	-0.01%
2022/04/26	0	0.00	2	25.20	25.25	-2	6,766	-0.03%
2022/04/25	0	0.00	6	24.66	24.80	-6	6,759	-0.09%
2022/04/21	1	25.30	1	25.25	25.25	0	6,731	0.00%
2022/04/19	1	25.55	0	0.00	25.40	1	6,653	0.02%
2022/04/18	0	0.00	1	25.40	25.40	-1	6,672	-0.01%
2022/04/14	0	0.00	2	25.50	25.55	-2	6,686	-0.03%
2022/04/13	0	0.00	8	25.18	25.40	-8	6,670	-0.12%
2022/04/12	0	0.00	3	25.00	24.80	-3	6,648	-0.05%
2022/04/08	4	24.80	0	0.00	24.80	4	6,484	0.06%
2022/04/07	1	24.60	2	24.60	24.55	-1	6,430	-0.02%
2022/04/06	4	24.73	3	24.93	24.90	1	6,304	0.02%
2022/04/01	0	0.00	10	24.58	24.85	-10	6,233	-0.16%
2022/03/31	1	24.70	0	0.00	24.70	1	6,190	0.02%
2022/03/30	6	24.78	0	0.00	24.80	6	6,112	0.10%
2022/03/29	2.1	24.90	0	0.00	24.85	2.1	6,077	0.03%
2022/03/25	1	24.90	1	25.30	25.30	0	6,098	0.00%
2022/03/24	2	24.95	6.3	24.98	25.00	-4.3	6,213	-0.07%
2022/03/23	2	25.00	0	0.00	25.05	2	6,337	0.03%
2022/03/22	3	24.95	0	0.00	25.00	3	6,329	0.05%
2022/03/18	3	24.98	20.2	25.10	25.00	-17.2	6,271	-0.27%
2022/03/17	0	0.00	2	25.05	25.05	-2	6,080	-0.03%
2022/03/16	1	24.65	0.1	24.80	25.05	0.9	6,044	0.01%
2022/03/14	0	0.00	0.1	25.15	25.10	-0.1	6,010	0.00%
2022/03/11	0	0.00	0	25.15	25.15	0	6,074	0.00%
2022/03/09	2	24.85	2	24.85	24.75	0	6,249	0.00%
2022/03/08	1	24.60	2	24.70	24.65	-1	6,565	-0.02%
2022/03/07	3.1	24.77	6.5	24.65	24.80	-3.4	6,480	-0.05%
2022/03/04	5	25.42	0	0.00	25.30	5	6,550	0.08%
2022/03/03	0.1	25.75	0	0.00	25.85	0.1	6,527	0.00%
2022/03/02	0	0.00	2	25.95	25.85	-2	6,538	-0.03%
2022/03/01	0	0.00	11	25.85	25.95	-11	6,516	-0.17%
2022/02/24	16.1	25.52	7	25.45	25.45	9.1	6,424	0.14%
2022/02/23	2.1	25.85	0	0.00	25.80	2.1	6,320	0.03%
2022/02/22	6	25.63	0	0.00	25.95	6	6,313	0.10%
2022/02/21	0.1	25.80	5	25.85	25.70	-4.9	6,297	-0.08%
2022/02/18	0	0.00	0.1	25.75	25.70	-0.1	6,347	0.00%
2022/02/17	0	0.00	128	25.65	25.85	-128	6,524	-1.96%	大賣/鉅額交易
2022/02/16	0	0.00	41	25.65	25.70	-41	6,579	-0.62%
2022/02/15	3	25.40	21	25.40	25.20	-18	6,557	-0.27%
2022/02/14	1	25.45	0.2	25.40	25.40	0.8	6,546	0.01%
2022/02/11	8.2	25.70	0	0.00	25.80	8.2	6,549	0.12%
2022/02/10	0.1	25.73	0	25.95	25.90	0.1	6,598	0.00%
2022/02/09	10	25.85	4	25.70	25.85	6	6,591	0.09%
2022/02/08	1	25.50	1	25.50	25.50	0	6,565	0.00%
2022/02/07	1	25.50	0	0.00	25.40	1	6,583	0.02%
2022/01/26	1	25.20	0	0.00	25.20	1	6,552	0.02%
2022/01/25	3	25.25	2	25.10	25.45	1	6,548	0.02%
2022/01/24	1.3	25.22	17	25.26	25.45	-15.7	6,480	-0.24%
2022/01/21	0	0.00	4	25.40	25.15	-4	6,444	-0.06%
2022/01/20	0	0.00	33	25.45	25.45	-33	6,241	-0.53%
2022/01/19	2	25.20	0	0.00	25.15	2	6,277	0.03%
2022/01/18	0	0.00	1	25.25	25.15	-1	6,291	-0.02%
2022/01/17	3	24.90	2	25.03	24.95	1	6,308	0.02%
2022/01/14	1	25.15	0	0.00	25.00	1	6,525	0.02%
2022/01/13	0	0.00	4	25.30	25.40	-4	6,619	-0.06%
2022/01/12	1	25.10	0	0.00	25.20	1	6,710	0.01%
2022/01/11	1	25.20	0	0.00	25.25	1	6,826	0.01%
2022/01/10	4	24.93	4	25.34	25.45	0	6,862	0.00%
2022/01/07	4	24.90	0	0.00	24.95	4	6,894	0.06%
2022/01/06	0	0.00	2	24.90	25.10	-2	6,892	-0.03%
2022/01/05	12	24.82	2.4	24.80	24.75	9.6	6,948	0.14%
2022/01/04	0	0.00	1	25.05	25.00	-1	7,069	-0.01%
2022/01/03	4	25.00	2	25.10	25.00	2	7,311	0.03%
2021/12/29	0	0.00	1	25.05	25.05	-1	7,851	-0.01%
2021/12/28	0	0.00	7	24.94	25.00	-7	7,923	-0.09%
2021/12/27	4	24.85	2	24.90	25.00	2	8,077	0.02%
2021/12/24	0	0.00	4	24.95	25.00	-4	8,212	-0.05%
2021/12/23	2	24.85	0	0.00	24.85	2	8,364	0.02%
2021/12/22	1.1	24.96	0	0.00	24.90	1.1	8,529	0.01%
2021/12/21	3	24.87	0	0.00	24.95	3	8,708	0.03%
2021/12/20	5	24.80	31	24.99	24.95	-26	8,879	-0.29%
2021/12/17	7	25.26	0	0.00	25.30	7	8,975	0.08%
2021/12/16	202	25.30	0	0.00	25.50	202	9,149	2.21%	大買/鉅額交易
2021/12/15	1	25.50	0	0.00	25.30	1	9,408	0.01%
2021/12/13	1	25.60	0	0.00	25.70	1	9,548	0.01%
2021/12/10	2	25.58	0	0.00	25.55	2	9,639	0.02%
2021/12/09	2	25.65	0	0.00	25.65	2	9,615	0.02%
2021/12/08	4	25.50	0	0.00	25.45	4	9,645	0.04%
2021/12/07	5	25.52	0	0.00	25.65	5	9,574	0.05%
2021/12/06	3	25.47	1	25.70	25.55	2	9,541	0.02%
2021/12/03	2	25.40	10	25.66	25.65	-8	9,526	-0.08%
2021/12/02	8	25.54	11	25.46	25.55	-3	9,556	-0.03%
2021/12/01	4	26.23	1	26.20	26.25	3	9,249	0.03%
2021/11/30	0	0.00	2	26.25	25.80	-2	9,270	-0.02%
2021/11/29	0	0.00	1	25.60	26.05	-1	9,038	-0.01%
2021/11/26	2.2	25.76	1.6	25.80	25.80	0.6	9,017	0.01%
2021/11/22	4	26.14	0	0.00	26.10	4	9,070	0.04%
2021/11/19	0.2	26.24	2	26.10	26.10	-1.8	9,093	-0.02%
2021/11/18	1	26.45	0	0.00	26.45	1	9,151	0.01%
2021/11/17	3	26.93	2	26.78	26.85	1	9,175	0.01%
2021/11/16	30	26.83	10	26.85	27.00	20	9,197	0.22%
2021/11/15	8	26.59	0	0.00	26.65	8	9,150	0.09%
2021/11/11	0	0.00	5	26.26	26.40	-5	9,300	-0.05%
2021/11/10	0	0.00	1	26.05	26.35	-1	9,346	-0.01%
2021/11/09	0	0.00	3	26.20	26.30	-3	9,436	-0.03%
2021/11/08	0	0.00	1	26.30	26.45	-1	9,466	-0.01%
2021/11/05	0	0.00	0.2	26.30	26.50	-0.2	9,609	0.00%
2021/11/04	0	0.00	20	26.52	26.55	-20	9,646	-0.21%
2021/11/03	1	26.25	4	26.20	26.25	-3	9,681	-0.03%
2021/11/02	0	0.00	4	26.63	26.60	-4	9,722	-0.04%
2021/10/28	4	26.85	1	26.85	26.90	3	9,736	0.03%
2021/10/27	1	26.95	1	26.85	26.95	0	9,796	0.00%
2021/10/26	5	26.80	9	26.74	26.80	-4	9,863	-0.04%
2021/10/25	1	26.75	5	26.84	26.75	-4	9,864	-0.04%
2021/10/22	0	0.00	25	26.81	26.90	-25	9,923	-0.25%
2021/10/21	0	0.00	3	26.57	26.35	-3	9,742	-0.03%
2021/10/20	1	26.35	4	26.58	26.45	-3	9,819	-0.03%
2021/10/19	0	0.00	3	26.30	26.20	-3	9,844	-0.03%
2021/10/18	2	26.48	1	26.45	26.45	1	9,968	0.01%
2021/10/15	0	0.00	3	26.47	26.55	-3	10,109	-0.03%
2021/10/14	0	0.00	1	26.45	26.50	-1	10,215	-0.01%
2021/10/13	0	0.00	11	26.65	26.50	-11	10,491	-0.10%
2021/10/12	1	26.80	8	26.75	26.65	-7	10,884	-0.06%
2021/10/08	1	26.65	33	26.66	26.70	-32	11,941	-0.27%
2021/10/07	2	26.50	6	26.58	26.30	-4	12,287	-0.03%
2021/10/06	1	25.85	9.1	26.08	26.20	-8.1	12,402	-0.07%
2021/10/05	0	0.00	1	25.80	25.75	-1	12,498	-0.01%
2021/10/04	0	0.00	6	25.93	25.85	-6	12,695	-0.05%
2021/10/01	0	0.00	3	25.47	25.55	-3	12,818	-0.02%
2021/09/30	4.2	25.75	15	25.69	25.80	-10.8	13,111	-0.08%
2021/09/29	1	25.90	40	25.96	26.00	-39	13,206	-0.30%
2021/09/28	14	26.37	14	26.25	26.40	0	13,201	0.00%
2021/09/27	11	26.14	15	26.06	26.10	-4	13,252	-0.03%
2021/09/23	2	25.60	7.1	25.60	25.50	-5.1	13,117	-0.04%
2021/09/22	0	0.00	24	25.09	25.40	-24	12,870	-0.19%
2021/09/16	0	0.00	4	24.89	24.90	-4	12,526	-0.03%
2021/09/15	1	24.95	13	24.78	24.85	-12	12,619	-0.10%
2021/09/14	1	24.70	14	24.75	24.65	-13	12,677	-0.10%
2021/09/13	0	0.00	2	24.65	24.70	-2	12,802	-0.02%
2021/09/09	1	24.50	0	0.00	24.50	1	13,274	0.01%
2021/09/08	0	0.00	7	24.38	24.45	-7	13,390	-0.05%
2021/09/07	2	24.75	3	24.30	24.75	-1	13,396	-0.01%
2021/09/06	6	24.32	3	24.38	24.15	3	13,313	0.02%
2021/09/03	1	24.40	17	24.42	24.45	-16	13,358	-0.12%
2021/09/02	6	24.35	7	24.33	24.35	-1	13,409	-0.01%
2021/08/30	3	24.03	2	24.15	24.35	1	13,500	0.01%
2021/08/26	1	24.05	1	24.20	24.15	0	13,505	0.00%
2021/08/24	0	0.00	14	24.32	24.30	-14	13,505	-0.10%
2021/08/23	3	24.05	7	24.21	24.15	-4	13,481	-0.03%
2021/08/20	7	23.89	5	23.80	23.90	2	13,484	0.01%
2021/08/19	0	0.00	7	23.64	23.80	-7	13,678	-0.05%
2021/08/18	2	23.65	1	23.55	23.75	1	13,702	0.01%
2021/08/17	2	23.80	0	0.00	23.70	2	13,637	0.01%
2021/08/16	1	23.60	12	23.70	23.75	-11	13,582	-0.08%
2021/08/13	0	0.00	8	23.68	23.75	-8	13,581	-0.06%
2021/08/12	4	23.50	0	0.00	23.50	4	13,564	0.03%
2021/08/11	8	23.19	3	23.15	23.20	5	13,529	0.04%
2021/08/10	3	23.45	5	23.52	23.55	-2	13,486	-0.01%
2021/08/09	1	23.35	0	0.00	23.40	1	13,633	0.01%
2021/08/06	3	23.53	1	23.60	23.70	2	13,701	0.01%
2021/08/05	4	23.48	43	23.45	23.40	-39	13,996	-0.28%
2021/08/04	11	23.45	1	23.50	23.50	10	14,382	0.07%
2021/08/03	19	23.39	0	0.00	23.60	19	14,654	0.13%
2021/08/02	5	23.44	0	0.00	23.55	5	14,750	0.03%
2021/07/30	13	23.43	1	23.45	23.45	12	14,758	0.08%
2021/07/29	4	23.58	0	0.00	23.55	4	14,764	0.03%
2021/07/28	0	0.00	1	23.55	23.65	-1	14,866	-0.01%
2021/07/27	2	23.80	12	23.73	23.85	-10	15,167	-0.07%
2021/07/26	8	23.92	15	23.88	24.00	-7	15,295	-0.05%
2021/07/23	7	23.72	0	0.00	23.65	7	15,175	0.05%
2021/07/22	3	23.57	1	23.85	23.80	2	15,149	0.01%
2021/07/21	0	0.00	4	23.65	23.80	-4	15,040	-0.03%
2021/07/20	5	23.43	4	23.70	23.55	1	15,016	0.01%
2021/07/19	23	23.50	2	23.43	23.55	21	14,951	0.14%
2021/07/16	18	23.88	1	23.90	23.85	17	14,964	0.11%
2021/07/15	114	24.13	2.1	24.06	24.05	111.9	14,831	0.75%	大買/鉅額交易
2021/07/14	14	27.13	4	27.10	27.15	10	13,800	0.07%
2021/07/13	12	27.05	15	27.06	27.05	-3	13,424	-0.02%
2021/07/12	8	27.34	14.3	27.19	27.15	-6.3	13,140	-0.05%
2021/07/09	1	27.35	11	27.35	27.50	-10	12,945	-0.08%
2021/07/08	10	27.44	0	0.00	27.45	10	12,913	0.08%
2021/07/07	57	27.43	8	27.39	27.40	49	12,932	0.38%
2021/07/06	20	27.13	26	27.13	27.20	-6	12,823	-0.05%
2021/07/05	5	26.91	6	26.94	27.00	-1	13,021	-0.01%
2021/07/02	2	26.85	2	26.60	26.75	0	13,328	0.00%
2021/07/01	3	26.28	5	26.36	26.20	-2	13,347	-0.01%
2021/06/30	2	26.13	9	26.09	26.25	-7	13,631	-0.05%
2021/06/29	3	25.75	0	0.00	25.70	3	14,084	0.02%
2021/06/28	2	25.75	2	25.73	25.75	0	15,538	0.00%
2021/06/24	10	25.67	0	0.00	25.70	10	16,494	0.06%
2021/06/23	1	25.45	6	25.65	25.70	-5	16,586	-0.03%
2021/06/22	4.1	25.45	4	25.80	25.35	0.1	16,683	0.00%
2021/06/21	11	25.69	0	0.00	25.50	11	16,698	0.07%
2021/06/18	41	26.20	29	25.87	26.15	12	16,852	0.07%
2021/06/17	3	26.00	18	25.82	26.10	-15	17,017	-0.09%
2021/06/16	3	25.37	0	0.00	25.35	3	18,026	0.02%
2021/06/15	0	0.00	2	25.35	25.40	-2	18,265	-0.01%
2021/06/11	10	25.25	0	0.00	25.25	10	18,595	0.05%
2021/06/09	18	25.32	0	0.00	25.20	18	18,933	0.10%
2021/06/08	10	25.65	9	25.79	25.70	1	18,954	0.01%
2021/06/07	8	25.60	0	0.00	25.70	8	19,183	0.04%
2021/06/04	10	25.83	2	25.85	25.80	8	19,438	0.04%
2021/06/03	1	26.15	3	26.25	26.15	-2	20,076	-0.01%
2021/06/02	4	26.08	3	26.20	26.05	1	20,621	0.00%
2021/06/01	0	0.00	6	26.14	26.20	-6	20,850	-0.03%
2021/05/31	2	25.95	40	25.75	25.85	-38	20,947	-0.18%
2021/05/28	7	25.85	11	25.85	25.70	-4	21,031	-0.02%
2021/05/27	9	25.68	2	25.80	25.65	7	21,174	0.03%
2021/05/26	0	0.00	9	26.03	26.00	-9	21,288	-0.04%
2021/05/25	43	25.62	7	25.80	25.75	36	21,521	0.17%
2021/05/24	4	25.60	0	0.00	25.65	4	22,109	0.02%
2021/05/21	0	25.50	12	25.65	25.75	-12	23,142	-0.05%
2021/05/20	7	25.49	10	25.49	25.30	-3	23,252	-0.01%
2021/05/19	2	24.90	0	0.00	25.10	2	23,261	0.01%
2021/05/18	1	24.95	3	25.02	25.15	-2	23,373	-0.01%
2021/05/17	1	24.35	2	24.25	24.35	-1	23,614	0.00%
2021/05/14	7	25.03	0.2	24.95	24.95	6.8	23,481	0.03%
2021/05/13	26	24.87	30	24.85	24.80	-4	23,351	-0.02%
2021/05/12	8.1	25.35	17	25.60	25.55	-8.9	23,026	-0.04%
2021/05/11	1	26.65	33	26.37	26.30	-32	22,649	-0.14%
2021/05/10	41	26.56	13	26.53	26.55	28	22,416	0.12%
2021/05/07	2	26.85	50	26.77	26.85	-48	22,510	-0.21%
2021/05/06	2	26.75	0	0.00	26.60	2	22,746	0.01%
2021/05/05	5	26.51	15	26.73	26.70	-10	22,990	-0.04%
2021/05/04	27	26.26	10	26.22	26.55	17	22,920	0.07%
2021/05/03	5	27.00	1	26.95	26.70	4	22,624	0.02%
2021/04/29	7	27.15	40	27.20	27.15	-33	22,537	-0.15%
2021/04/28	16	27.16	29	27.14	27.25	-13	22,563	-0.06%
2021/04/27	11	27.11	13	27.06	27.15	-2	22,683	-0.01%
2021/04/26	31	27.15	2	27.18	27.15	29	22,628	0.13%
2021/04/23	3	27.13	1	27.15	27.10	2	22,588	0.01%
2021/04/22	5	27.52	37.8	27.21	27.30	-32.8	22,673	-0.14%
2021/04/21	22	27.45	6	27.47	27.45	16	22,526	0.07%
2021/04/20	6	27.29	49	27.34	27.35	-43	22,278	-0.19%
2021/04/19	4	27.16	10	27.20	27.30	-6	22,218	-0.03%
2021/04/16	2	27.03	0	0.00	27.10	2	22,104	0.01%
2021/04/15	19	26.82	5.9	26.88	26.90	13.1	22,159	0.06%
2021/04/14	1	26.80	7	26.74	26.75	-6	22,145	-0.03%
2021/04/13	46	27.12	8	27.17	27.00	38	22,064	0.17%
2021/04/12	37	27.30	6.2	27.25	27.30	30.8	21,876	0.14%
2021/04/09	0	0.00	19	27.37	27.55	-19	21,705	-0.09%
2021/04/08	15	27.00	17	27.20	27.35	-2	21,322	-0.01%
2021/04/07	22	26.90	2	26.95	26.95	20	20,878	0.10%
2021/04/06	11	26.80	9	26.82	27.10	2	20,638	0.01%
2021/04/01	58.4	26.71	28	26.69	26.75	30.4	20,256	0.15%
2021/03/31	107.3	27.33	26	27.36	27.00	81.3	19,621	0.41%	大買/
2021/03/30	37	27.43	61	27.27	27.50	-24	18,180	-0.13%
2021/03/29	31	27.17	41	27.10	27.25	-10	17,750	-0.06%
2021/03/26	12	26.61	7.1	26.58	26.60	4.9	17,386	0.03%
2021/03/25	6	26.68	20	26.70	26.80	-14	17,290	-0.08%
2021/03/24	23	26.80	3	26.82	26.95	20	17,247	0.12%
2021/03/23	9	26.56	12.2	26.94	27.00	-3.2	17,127	-0.02%
2021/03/22	71	26.99	41	26.85	26.85	30	16,911	0.18%
2021/03/19	62.1	27.05	39	27.16	27.05	23.1	16,544	0.14%
2021/03/18	3	26.62	19	26.53	26.55	-16	15,502	-0.10%
2021/03/17	14	26.34	38	26.27	26.35	-24	15,351	-0.16%
2021/03/16	0	0.00	11.1	25.91	25.85	-11.1	15,256	-0.07%
2021/03/15	6	25.73	16	25.67	25.65	-10	15,143	-0.07%
2021/03/12	0	0.00	24	25.77	25.90	-24	15,044	-0.16%
2021/03/11	10	25.70	6	25.73	25.80	4	15,014	0.03%
2021/03/10	27	25.81	7	26.00	25.65	20	14,885	0.13%
2021/03/09	12	25.95	68	25.97	26.00	-56	14,709	-0.38%
2021/03/08	24	25.52	32	25.50	25.70	-8	14,136	-0.06%
2021/03/05	0	0.00	10	24.92	25.20	-10	13,665	-0.07%
2021/03/04	2	24.60	13	24.82	24.85	-11	13,713	-0.08%
2021/03/03	2	24.65	2	24.70	24.80	0	13,675	0.00%
2021/03/02	34	24.69	6	24.66	24.60	28	13,577	0.21%
2021/02/26	11	24.81	4	24.73	24.80	7	13,429	0.05%
2021/02/25	8.9	24.92	27.3	24.88	25.00	-18.5	13,189	-0.14%
2021/02/24	27	25.08	42	25.00	25.00	-15	12,939	-0.12%
2021/02/23	43	24.57	61	24.66	24.90	-18	12,318	-0.15%
2021/02/22	25	23.73	0	0.00	23.80	25	11,305	0.22%
2021/02/19	18	23.29	20	23.34	23.60	-2	11,220	-0.02%
2021/02/18	9	23.20	40	23.20	23.20	-31	11,179	-0.28%
2021/02/17	34	23.15	0	0.00	23.15	34	11,127	0.31%
2021/02/05	1	23.20	0	0.00	23.15	1	10,911	0.01%
2021/02/03	1	23.20	0	0.00	23.30	1	11,318	0.01%
2021/02/02	20	23.28	0	0.00	23.30	20	11,332	0.18%
2021/02/01	3	23.17	0	0.00	23.30	3	11,356	0.03%
2021/01/29	7	23.45	0	0.00	23.25	7	11,330	0.06%
2021/01/28	8	23.77	12	24.06	24.00	-4	11,137	-0.04%
2021/01/27	20	24.01	28	23.73	23.95	-8	10,909	-0.07%
2021/01/26	11	23.33	20	23.13	23.10	-9	10,568	-0.09%
2021/01/25	5	23.20	7	23.24	23.35	-2	10,576	-0.02%
2021/01/22	7.5	22.76	10	23.10	23.10	-2.5	10,626	-0.02%
2021/01/21	18	22.95	0	0.00	22.80	18	10,726	0.17%
2021/01/20	20	23.21	14	22.94	22.90	6	10,762	0.06%
2021/01/19	1	23.50	0	0.00	23.50	1	10,574	0.01%
2021/01/18	10	23.60	59	23.38	23.50	-49	10,529	-0.47%
2021/01/15	21	23.99	18	23.92	23.70	3	10,413	0.03%
2021/01/14	14	23.84	1	23.90	23.80	13	10,280	0.13%
2021/01/13	10	23.75	23	23.70	23.70	-13	10,194	-0.13%
2021/01/12	4	23.65	7.1	23.72	23.65	-3.1	10,194	-0.03%
2021/01/11	12	23.70	0	0.00	23.75	12	10,101	0.12%
2021/01/08	7	23.74	6	23.73	23.85	1	10,102	0.01%
2021/01/07	6	23.75	1	23.75	23.75	5	9,987	0.05%
2021/01/06	23	23.90	0	0.00	23.80	23	9,970	0.23%
2021/01/05	12	23.95	20	24.00	24.00	-8	9,888	-0.08%
2021/01/04	3	24.08	4	24.15	24.05	-1	9,984	-0.01%
2020/12/30	4	23.95	13	24.08	24.05	-9	9,986	-0.09%
2020/12/29	10	24.00	0	0.00	24.00	10	9,957	0.10%
2020/12/28	0	0.00	5	24.06	24.10	-5	10,014	-0.05%
2020/12/25	2	24.00	5	23.95	23.95	-3	9,977	-0.03%
2020/12/24	1	23.90	0	0.00	23.90	1	9,970	0.01%
2020/12/23	10	23.53	0	0.00	23.75	10	9,929	0.10%
2020/12/22	23	23.65	0	0.00	23.60	23	9,902	0.23%
2020/12/21	7	23.65	0	0.00	23.85	7	10,031	0.07%
2020/12/18	1	23.70	2	23.95	23.70	-1	10,012	-0.01%
2020/12/17	0	0.00	2	24.10	24.00	-2	9,867	-0.02%
2020/12/16	0	0.00	4	24.19	24.25	-4	9,836	-0.04%
2020/12/15	6	24.09	3	24.35	23.90	3	9,814	0.03%
2020/12/14	3	24.35	0	0.00	24.20	3	9,753	0.03%
2020/12/11	7	24.00	20	23.94	24.00	-13	9,696	-0.13%
2020/12/10	3	24.18	2	24.25	24.10	1	9,600	0.01%
2020/12/09	6	24.20	0	0.00	24.20	6	9,390	0.06%
2020/12/08	7	24.09	13	24.10	24.10	-6	9,296	-0.06%
2020/12/07	3	23.97	10	23.95	24.00	-7	9,164	-0.08%
2020/12/04	0	0.00	4	23.66	23.75	-4	9,118	-0.04%
2020/12/03	43	23.67	6	23.65	23.65	37	9,059	0.41%
2020/12/02	2	23.50	9	23.50	23.55	-7	8,976	-0.08%
2020/12/01	5	23.28	6.1	23.20	23.35	-1.1	9,015	-0.01%
2020/11/30	1	23.35	0	0.00	23.30	1	9,031	0.01%
2020/11/27	3	23.22	10	23.15	23.35	-7	8,804	-0.08%
2020/11/26	3	23.20	0	0.00	23.15	3	8,807	0.03%
2020/11/25	2	23.10	5	23.30	23.15	-3	9,013	-0.03%
2020/11/24	14.5	23.23	8	23.28	23.20	6.5	9,154	0.07%
2020/11/23	2	23.03	7	23.13	23.15	-5	9,077	-0.06%
2020/11/20	7	22.89	0	0.00	22.90	7	9,038	0.08%
2020/11/19	0	0.00	5	22.99	23.00	-5	9,127	-0.05%
2020/11/18	6	23.08	10	23.00	23.10	-4	9,209	-0.04%
2020/11/16	4	22.90	10	23.00	22.90	-6	9,483	-0.06%
2020/11/13	10	22.50	2	22.80	22.90	8	9,559	0.08%
2020/11/12	12	22.80	3	22.80	22.80	9	9,589	0.09%
2020/11/11	3	22.90	73	22.82	23.00	-70	9,558	-0.73%
2020/11/10	3	22.20	0	0.00	22.30	3	9,411	0.03%
2020/11/09	1	22.25	0	0.00	22.25	1	9,643	0.01%
2020/11/06	4	22.18	0	0.00	22.30	4	9,692	0.04%
2020/11/05	2	22.20	0	0.00	22.30	2	9,855	0.02%
2020/11/04	12	22.26	1	22.30	22.20	11	9,932	0.11%
2020/11/03	2	22.43	0	0.00	22.50	2	9,919	0.02%
2020/11/02	6	22.19	5	22.45	22.45	1	9,985	0.01%
2020/10/30	0	0.00	47	22.52	22.60	-47	10,070	-0.47%
2020/10/29	7	22.19	51	22.48	22.40	-44	10,107	-0.44%
2020/10/28	24	22.33	13	22.27	22.25	11	10,076	0.11%
2020/10/27	11	22.02	6	22.00	21.95	5	10,110	0.05%
2020/10/26	12	21.86	14	21.85	21.90	-2	10,169	-0.02%
2020/10/23	14	21.70	1	21.80	21.75	13	10,300	0.13%
2020/10/22	27	21.62	0	0.00	21.60	27	10,520	0.26%
2020/10/21	31	21.71	0	0.00	21.65	31	10,603	0.29%
2020/10/20	8	21.70	3	21.85	21.75	5	10,733	0.05%
2020/10/19	4	21.80	0	0.00	21.75	4	10,893	0.04%
2020/10/16	34	21.88	0	0.00	21.80	34	11,094	0.31%
2020/10/15	10	22.10	0	0.00	22.15	10	11,217	0.09%
2020/10/14	2	22.10	11	22.18	22.00	-9	11,312	-0.08%
2020/10/13	9	21.76	0	0.00	21.75	9	11,503	0.08%
2020/10/12	23	21.86	0	0.00	22.00	23	11,797	0.19%
2020/10/08	5	22.00	17	22.05	22.05	-12	12,236	-0.10%
2020/10/07	3	22.03	0	0.00	22.00	3	12,667	0.02%
2020/10/06	5	22.08	2	22.15	22.15	3	12,793	0.02%
2020/10/05	6	22.09	13	22.10	22.05	-7	12,939	-0.05%
2020/09/30	0	0.00	3	22.43	22.45	-3	13,158	-0.02%
2020/09/29	9	22.24	9	22.29	22.25	0	13,288	0.00%
2020/09/25	5	21.80	1	21.95	22.00	4	13,772	0.03%
2020/09/24	17	21.99	6	21.86	21.70	11	13,923	0.08%
2020/09/23	5	22.35	0	0.00	22.35	5	13,982	0.04%
2020/09/22	1	22.55	0	0.00	22.55	1	14,044	0.01%
2020/09/21	1	22.95	1	23.10	22.80	0	14,169	0.00%
2020/09/18	7	23.05	1	22.95	23.05	6	14,270	0.04%
2020/09/17	0	0.00	2	22.85	22.90	-2	14,279	-0.01%
2020/09/16	5	23.10	1	23.10	23.00	4	14,363	0.03%
2020/09/15	5	23.04	6	22.98	22.95	-1	14,454	-0.01%
2020/09/14	0	0.00	5	22.90	22.80	-5	14,785	-0.03%
2020/09/11	5	22.75	0	0.00	22.75	5	14,834	0.03%
2020/09/10	1	22.80	0	0.00	22.85	1	14,878	0.01%
2020/09/09	14	22.64	0	0.00	22.60	14	14,990	0.09%
2020/09/08	2	22.85	0	0.00	22.80	2	14,955	0.01%
2020/09/04	16	22.68	2	22.65	22.80	14	15,093	0.09%
2020/09/03	7	22.93	6	23.09	22.95	1	15,063	0.01%
2020/09/02	5.7	22.97	2	23.00	23.10	3.7	15,202	0.02%
2020/09/01	6	22.80	0	0.00	22.85	6	15,223	0.04%
2020/08/31	16	22.95	0	0.00	22.75	16	15,229	0.11%
2020/08/28	15	23.17	7	23.03	23.05	8	15,099	0.05%
2020/08/27	5	22.93	0.1	22.90	22.85	4.9	15,041	0.03%
2020/08/26	5	22.76	2	22.88	22.90	3	15,073	0.02%
2020/08/25	8	22.83	25	22.93	22.90	-17	15,050	-0.11%
2020/08/24	26	22.76	1	22.85	22.75	25	15,084	0.17%
2020/08/21	2	22.90	11	22.96	22.85	-9	15,000	-0.06%
2020/08/20	23	22.77	2	22.40	22.50	21	14,923	0.14%
2020/08/19	35	23.26	0	0.00	23.25	35	14,684	0.24%
2020/08/18	6	23.53	0	0.00	23.50	6	14,525	0.04%
2020/08/17	526	23.76	508	23.71	23.60	18	14,438	0.12%	大買/大賣/
2020/08/14	12	23.65	0	0.00	23.65	12	14,423	0.08%
2020/08/13	8	23.84	13	23.88	23.95	-5	14,310	-0.03%
2020/08/12	26	23.98	2	24.15	23.90	24	14,116	0.17%
2020/08/11	6	24.19	0	0.00	24.15	6	14,196	0.04%
2020/08/10	15	24.61	15	24.57	24.75	0	14,068	0.00%
2020/08/07	0	0.00	3	24.50	24.50	-3	14,027	-0.02%
2020/08/06	7	24.68	3	24.55	24.60	4	14,076	0.03%
2020/08/05	2	24.50	30	24.78	24.50	-28	14,026	-0.20%
2020/08/03	33	24.35	0	0.00	24.35	33	13,933	0.24%
2020/07/30	1	24.65	1	24.55	24.85	0	13,651	0.00%
2020/07/29	5	24.65	0	0.00	24.60	5	13,592	0.04%
2020/07/28	10	24.54	31	24.75	24.65	-21	13,528	-0.16%
2020/07/27	32	24.40	2	24.80	24.40	30	13,405	0.22%
2020/07/24	3	24.88	0	0.00	24.80	3	13,342	0.02%
2020/07/23	3	25.00	1	25.05	25.00	2	13,156	0.02%
2020/07/22	26	24.96	3	24.90	24.80	23	13,031	0.18%
2020/07/21	3	25.07	0	0.00	25.05	3	12,833	0.02%
2020/07/20	0	0.00	0.3	25.20	25.15	-0.3	12,715	0.00%
2020/07/17	4	24.99	1	25.15	24.75	3	12,575	0.02%
2020/07/16	8	25.20	0	0.00	25.15	8	12,331	0.06%
2020/07/15	17	25.41	4	25.55	25.60	13	12,009	0.11%
2020/07/14	13	27.97	3	27.92	27.70	10	11,463	0.09%
2020/07/13	0	0.00	4	27.55	27.45	-4	11,018	-0.04%
2020/07/10	2	26.95	6	26.93	27.25	-4	10,893	-0.04%
2020/07/09	37	28.00	12	27.93	27.70	25	10,775	0.23%
2020/07/08	5	27.14	2	27.30	27.25	3	10,480	0.03%
2020/07/07	9	27.44	5	27.30	27.25	4	10,340	0.04%
2020/07/06	0	0.00	1	27.40	27.60	-1	10,047	-0.01%
2020/07/03	7	27.42	7	27.50	27.50	0	9,873	0.00%
2020/07/02	10	26.43	18	26.73	27.15	-8	9,802	-0.08%
2020/07/01	0	0.00	1	26.10	25.95	-1	9,703	-0.01%
2020/06/30	0	0.00	1	25.65	25.10	-1	9,641	-0.01%
2020/06/22	7	25.91	2	26.03	26.00	5	9,464	0.05%
2020/06/19	4	25.55	0	0.00	25.80	4	9,486	0.04%
2020/06/17	0	0.00	1	25.95	25.95	-1	9,094	-0.01%
2020/06/15	5	25.32	4	25.25	25.15	1	9,246	0.01%
2020/06/11	0	0.00	43	25.76	25.55	-43	9,301	-0.46%
2020/06/10	3	25.95	0	0.00	26.05	3	9,278	0.03%
2020/06/09	0	0.00	2	25.88	26.15	-2	9,398	-0.02%
2020/06/08	3	25.57	4	25.56	25.65	-1	9,302	-0.01%
2020/06/05	0	0.00	4	25.43	25.50	-4	9,283	-0.04%
2020/06/03	6	25.24	24	25.25	25.25	-18	9,265	-0.19%
2020/06/02	0	0.00	3	24.88	24.90	-3	9,135	-0.03%
2020/06/01	3	24.80	2	24.65	24.70	1	9,080	0.01%
2020/05/29	1	24.25	1	24.40	24.40	0	9,060	0.00%
2020/05/28	1	24.45	2	24.40	24.30	-1	8,916	-0.01%
2020/05/27	0	0.00	6	24.37	24.40	-6	9,035	-0.07%
2020/05/26	2	24.30	5	24.35	24.15	-3	9,082	-0.03%
2020/05/25	2	23.65	2	24.10	24.10	0	8,993	0.00%
2020/05/22	7	23.73	0	0.00	23.70	7	8,987	0.08%
2020/05/21	0	0.00	3	24.03	24.15	-3	9,050	-0.03%
2020/05/20	3	23.90	15	24.01	23.95	-12	9,034	-0.13%
2020/05/19	1	23.75	3	23.80	23.75	-2	9,061	-0.02%
2020/05/18	19	24.03	12	23.93	23.60	7	9,018	0.08%
2020/05/15	6	23.32	8	23.41	23.60	-2	8,869	-0.02%
2020/05/14	3	23.25	6	23.45	23.55	-3	8,810	-0.03%
2020/05/13	5	23.21	8	23.45	23.50	-3	8,735	-0.03%
2020/05/12	14	23.25	8	23.43	23.30	6	8,679	0.07%
2020/05/11	0	0.00	1	23.50	23.50	-1	8,665	-0.01%
2020/05/08	4	23.60	6	23.55	23.45	-2	8,685	-0.02%
2020/05/07	1	23.00	5	23.10	23.00	-4	8,550	-0.05%
2020/05/06	8	22.88	9	23.03	22.85	-1	8,618	-0.01%
2020/05/05	3	23.10	4	23.33	23.05	-1	8,581	-0.01%
2020/05/04	18	23.00	8	23.20	23.10	10	8,578	0.12%
2020/04/30	5	23.34	13	23.52	23.50	-8	8,531	-0.09%
2020/04/29	0	0.00	5	23.64	23.35	-5	8,469	-0.06%
2020/04/28	12	23.39	0	0.00	23.30	12	8,528	0.14%
2020/04/27	6	23.67	10	23.51	23.50	-4	8,752	-0.05%
2020/04/24	1	23.00	3	23.35	23.10	-2	8,652	-0.02%
2020/04/23	17	23.03	4	23.50	23.00	13	8,677	0.15%
2020/04/22	10	23.15	6	23.20	23.30	4	8,679	0.05%
2020/04/21	10	23.31	8	23.56	23.40	2	8,653	0.02%
2020/04/15	0	0.00	1	23.40	23.65	-1	8,456	-0.01%
2020/04/14	0	0.00	2	23.70	23.55	-2	8,368	-0.02%
2020/04/13	0	0.00	10	23.35	23.45	-10	8,312	-0.12%
2020/04/10	11	23.59	1	23.65	23.15	10	8,281	0.12%
2020/04/09	1	23.10	0	0.00	23.15	1	8,316	0.01%
2020/04/08	1	23.20	5	23.30	23.20	-4	8,285	-0.05%
2020/04/07	0	0.00	6	23.70	23.30	-6	8,251	-0.07%
2020/04/06	10	23.80	23	23.70	23.60	-13	8,128	-0.16%
2020/04/01	60	22.61	62	22.71	23.00	-2	7,953	-0.03%
2020/03/31	10	22.30	37	22.54	23.30	-27	7,818	-0.35%
2020/03/30	11	21.64	11	22.07	22.10	0	7,646	0.00%
2020/03/27	8	21.81	0	0.00	21.75	8	7,627	0.10%
2020/03/26	11	21.73	1	21.95	21.60	10	7,590	0.13%
2020/03/25	20	21.60	124	22.62	21.60	-104	7,666	-1.36%	大賣/鉅額交易
2020/03/24	0	0.00	10	21.13	21.00	-10	7,515	-0.13%
2020/03/23	2	19.35	4	19.95	19.85	-2	7,513	-0.03%
2020/03/20	0	0.00	7	19.55	20.60	-7	7,543	-0.09%
2020/03/19	7	19.16	2	19.30	18.75	5	7,398	0.07%
2020/03/18	0	0.00	9	19.97	19.90	-9	7,231	-0.12%
2020/03/17	12	19.87	0	0.00	19.90	12	7,139	0.17%
2020/03/16	13	20.85	0	0.00	20.35	13	6,995	0.19%
2020/03/13	0	0.00	1	20.00	21.20	-1	6,904	-0.01%
2020/03/12	9	21.98	3	21.85	21.65	6	6,660	0.09%
2020/03/11	0	0.00	4	22.70	22.70	-4	6,561	-0.06%
2020/03/10	6	22.44	21	22.35	22.50	-15	6,500	-0.23%
2020/03/09	10	22.75	7	22.90	22.85	3	6,390	0.05%
2020/03/06	1	23.00	1	23.25	23.05	0	6,312	0.00%
2020/03/05	0	0.00	3	23.35	23.20	-3	6,282	-0.05%
2020/03/04	0	0.00	26	23.19	23.15	-26	6,270	-0.41%
2020/03/03	1	22.75	0	0.00	22.85	1	6,208	0.02%
2020/03/02	7	22.49	13	22.59	22.70	-6	6,246	-0.10%
2020/02/27	1	22.90	5	23.07	22.95	-4	6,269	-0.06%
2020/02/26	3	22.75	3	22.95	23.05	0	6,200	0.00%
2020/02/25	1	22.80	1	23.00	23.00	0	6,186	0.00%
2020/02/24	7	23.07	1	23.25	22.95	6	6,201	0.10%
2020/02/21	2	23.28	14	23.38	23.35	-12	6,084	-0.20%
2020/02/20	0	0.00	13	23.23	23.35	-13	6,037	-0.22%
2020/02/14	0	0.00	6	23.00	23.05	-6	6,178	-0.10%
2020/02/11	7	22.93	8	22.94	22.85	-1	6,200	-0.02%
2020/02/10	4	23.15	14	23.08	23.25	-10	6,182	-0.16%
2020/02/07	0	0.00	5	23.13	23.05	-5	6,138	-0.08%
2020/02/06	0	0.00	1	23.10	23.05	-1	6,166	-0.02%
2020/02/05	3	22.85	0	0.00	22.80	3	6,209	0.05%
2020/02/04	5	22.78	3	22.90	22.95	2	6,164	0.03%
2020/02/03	11	22.72	5	22.85	22.95	6	6,137	0.10%
2020/01/30	1	22.35	44	22.48	22.95	-43	5,977	-0.72%
2020/01/20	0	0.00	2	22.90	22.90	-2	5,750	-0.03%
2020/01/17	6	22.85	6	22.97	23.00	0	5,738	0.00%
2020/01/16	1	22.75	0	0.00	22.95	1	5,749	0.02%
2020/01/13	0	0.00	5	23.15	23.15	-5	5,887	-0.08%
2020/01/10	0	0.00	30	23.06	23.10	-30	5,959	-0.50%
2020/01/09	0	0.00	9	22.78	22.75	-9	5,906	-0.15%
2020/01/08	15	22.58	0	0.00	22.60	15	5,965	0.25%
2020/01/07	0	0.00	2	22.80	22.80	-2	5,979	-0.03%
2020/01/06	11	22.79	10	22.75	22.75	1	6,084	0.02%
2020/01/02	1	22.95	0	0.00	22.95	1	6,138	0.02%
2019/12/31	4	22.88	0	0.00	22.85	4	6,160	0.06%
2019/12/30	15	23.09	0	0.00	23.00	15	6,149	0.24%
2019/12/27	5	23.50	9	23.52	23.40	-4	6,126	-0.07%
2019/12/25	0	0.00	2	23.43	23.30	-2	6,186	-0.03%
2019/12/24	0	0.00	3	23.32	23.15	-3	6,241	-0.05%
2019/12/23	11	23.14	20	23.01	23.30	-9	6,235	-0.14%
2019/12/19	0	0.00	3	23.23	23.20	-3	6,083	-0.05%
2019/12/18	0	0.00	43	23.06	23.25	-43	6,090	-0.71%
2019/12/17	8	22.73	8	22.85	22.90	0	6,143	0.00%
2019/12/16	1	22.80	1	23.15	22.80	0	6,162	0.00%
2019/12/13	0	0.00	30	23.00	22.95	-30	6,266	-0.48%
2019/12/11	1	22.80	1	22.95	23.00	0	6,319	0.00%
2019/12/10	11	22.90	0	0.00	22.90	11	6,324	0.17%
2019/12/09	2	23.08	2	23.20	23.15	0	6,335	0.00%
2019/12/06	2	23.00	2	23.15	23.20	0	6,407	0.00%
2019/12/04	4	22.96	3	23.15	23.20	1	6,403	0.02%
2019/12/03	0	0.00	4	23.13	23.15	-4	6,432	-0.06%
2019/12/02	0	0.00	3	22.75	22.90	-3	6,497	-0.05%
2019/11/29	7	22.89	1	23.05	22.85	6	6,507	0.09%
2019/11/27	9	23.09	0	0.00	23.05	9	6,577	0.14%
2019/11/26	2	23.25	1	23.35	23.40	1	6,568	0.02%
2019/11/25	0	0.00	12	23.40	23.30	-12	6,450	-0.19%
2019/11/22	4	23.20	5	23.25	23.25	-1	6,551	-0.02%
2019/11/21	5	22.88	0	0.00	23.05	5	6,621	0.08%
2019/11/20	1	23.20	0	0.00	23.15	1	6,650	0.02%
2019/11/19	4	23.10	7	23.27	23.25	-3	6,746	-0.04%
2019/11/18	3	22.97	46	23.07	23.15	-43	6,860	-0.63%
2019/11/15	0	0.00	10	22.75	22.80	-10	6,899	-0.14%
2019/11/14	2	22.30	5	22.30	22.40	-3	6,960	-0.04%
2019/11/13	9	22.34	0	0.00	22.30	9	7,091	0.13%
2019/11/12	2	22.80	3	22.93	22.85	-1	7,548	-0.01%
2019/11/11	20	22.65	24	22.81	22.90	-4	7,841	-0.05%
2019/11/08	2	22.75	11	22.75	22.75	-9	7,801	-0.12%
2019/11/07	7	22.65	6	22.70	22.70	1	7,776	0.01%
2019/11/06	2	22.65	6	22.83	22.75	-4	7,766	-0.05%
2019/11/05	16	22.74	35	22.76	22.90	-19	7,772	-0.24%
2019/11/04	5	22.35	6	22.29	22.40	-1	7,762	-0.01%
2019/11/01	2	22.05	0	0.00	22.05	2	7,782	0.03%
2019/10/31	1	22.00	0	0.00	22.10	1	7,879	0.01%
2019/10/30	4	21.96	0	0.00	22.00	4	7,924	0.05%
2019/10/29	6	22.00	0	0.00	22.10	6	7,970	0.08%
2019/10/28	2	22.05	0	0.00	22.15	2	7,938	0.03%
2019/10/25	5	22.07	2	22.00	22.10	3	7,920	0.04%
2019/10/24	19	22.08	2	22.25	22.05	17	7,892	0.22%
2019/10/23	3	22.13	16	22.22	22.15	-13	7,802	-0.17%
2019/10/22	5	21.95	2	22.00	21.95	3	7,754	0.04%
2019/10/21	3	21.85	19	21.89	21.90	-16	7,708	-0.21%
2019/10/18	17	21.81	21	21.92	21.75	-4	7,699	-0.05%
2019/10/17	0	0.00	19	21.77	21.80	-19	7,650	-0.25%
2019/10/16	0	0.00	7	21.66	21.70	-7	7,619	-0.09%
2019/10/15	5	21.29	2	21.33	21.40	3	7,606	0.04%
2019/10/14	11	21.44	0	0.00	21.30	11	7,612	0.14%
2019/10/09	7	21.57	2	21.50	21.55	5	7,492	0.07%
2019/10/08	1	21.75	1	21.85	21.85	0	7,470	0.00%
2019/10/07	1	21.75	3	21.85	21.85	-2	7,751	-0.03%
2019/10/04	10	21.78	0	0.00	21.85	10	7,912	0.13%
2019/10/03	5	21.52	3	21.65	21.55	2	8,029	0.02%
2019/10/02	6	21.78	4	21.81	21.85	2	8,042	0.02%
2019/10/01	4	21.85	16	21.98	21.85	-12	8,137	-0.15%
2019/09/27	16	21.51	6	21.48	21.40	10	8,093	0.12%
2019/09/25	17	21.80	8	22.01	21.90	9	8,101	0.11%
2019/09/24	2	21.85	22	21.86	21.90	-20	8,195	-0.24%
2019/09/23	3	21.72	8	21.74	21.80	-5	8,214	-0.06%
2019/09/20	1	21.60	0	0.00	21.65	1	8,432	0.01%
2019/09/19	1	21.55	0	0.00	21.50	1	8,326	0.01%
2019/09/18	18	21.51	6	21.76	21.45	12	8,242	0.15%
2019/09/17	5	21.70	1	21.75	21.75	4	8,090	0.05%
2019/09/16	11	21.86	0	0.00	21.85	11	8,166	0.13%
2019/09/12	0	0.00	2	21.95	21.90	-2	8,227	-0.02%
2019/09/11	3	22.00	6	22.03	21.95	-3	8,298	-0.04%
2019/09/10	0	0.00	28	21.86	22.00	-28	8,285	-0.34%
2019/09/06	7	21.78	0	0.00	21.80	7	8,242	0.08%
2019/09/05	0	0.00	18	21.64	21.75	-18	8,186	-0.22%
2019/09/04	4	21.36	1	21.45	21.50	3	8,148	0.04%
2019/09/02	8	21.48	14	21.60	21.55	-6	8,167	-0.07%
2019/08/30	1	21.45	3	21.47	21.50	-2	8,194	-0.02%
2019/08/29	25	21.19	0	0.00	21.10	25	8,134	0.31%
2019/08/28	16	21.35	0	0.00	21.30	16	8,085	0.20%
2019/08/27	2	21.15	6	21.12	21.30	-4	8,182	-0.05%
2019/08/26	2	20.80	1	20.70	20.75	1	8,157	0.01%
2019/08/23	1	20.90	0	0.00	21.00	1	8,092	0.01%
2019/08/22	2	20.90	4	20.94	21.00	-2	8,052	-0.02%
2019/08/21	1	20.90	10	20.90	20.90	-9	8,058	-0.11%
2019/08/20	7	20.74	0	0.00	20.70	7	7,918	0.09%
2019/08/19	8	20.97	30	20.81	20.80	-22	7,801	-0.28%
2019/08/16	9	20.82	6	20.88	20.80	3	7,683	0.04%
2019/08/15	38	20.73	1	20.60	20.65	37	7,504	0.49%
2019/08/14	36	21.81	406	21.85	21.70	-370	6,959	-5.32%	大賣/鉅額交易
2019/08/13	1	22.25	6	22.43	22.15	-5	6,670	-0.07%
2019/08/12	2	22.65	7.2	22.54	22.50	-5.2	6,677	-0.08%
2019/08/08	2	22.25	20	22.25	22.35	-18	6,822	-0.26%
2019/08/07	19	22.31	0	0.00	22.00	19	6,838	0.28%
2019/08/06	2.3	21.96	0	0.00	22.35	2.3	6,882	0.03%
2019/08/05	18	22.50	11	22.41	22.40	7	6,793	0.10%
2019/08/02	48	22.87	0	0.00	22.90	48	6,747	0.71%
2019/08/01	4	23.20	10	23.40	23.25	-6	6,701	-0.09%
2019/07/31	6	23.33	0	0.00	23.30	6	6,681	0.09%
2019/07/30	15	23.41	23	23.55	23.65	-8	6,636	-0.12%
2019/07/29	8	23.44	6	23.60	23.60	2	6,709	0.03%
2019/07/26	2	23.60	0	0.00	23.60	2	6,729	0.03%
2019/07/25	1	23.70	6	23.80	23.70	-5	6,727	-0.07%
2019/07/24	5	23.70	59	23.60	23.70	-54	6,752	-0.80%
2019/07/23	9	23.34	1	23.35	23.30	8	6,679	0.12%
2019/07/22	2	23.55	0	0.00	23.45	2	6,647	0.03%
2019/07/19	0	0.00	2	23.50	23.40	-2	6,621	-0.03%
2019/07/18	12	23.32	0	0.00	23.30	12	6,617	0.18%
2019/07/17	62	23.46	10	23.40	23.40	52	6,704	0.78%
2019/07/16	15	23.53	0	0.00	23.55	15	6,673	0.22%
2019/07/15	1	23.85	0	0.00	23.70	1	6,625	0.02%
2019/07/12	22	23.85	4	23.98	23.85	18	6,713	0.27%
2019/07/11	32	23.84	5	24.05	23.65	27	6,810	0.40%
2019/07/10	12	25.43	280	25.44	25.50	-268	6,579	-4.07%	大賣/鉅額交易
2019/07/09	0	0.00	1	25.25	25.25	-1	6,430	-0.02%
2019/07/08	1	25.20	51	25.30	25.40	-50	6,351	-0.79%
2019/07/05	0	0.00	5	25.50	25.20	-5	6,362	-0.08%
2019/07/04	2	25.40	0	0.00	25.50	2	6,382	0.03%
2019/07/03	0	0.00	3	25.20	25.15	-3	6,369	-0.05%
2019/07/02	10	25.20	0	0.00	25.20	10	6,345	0.16%
2019/07/01	3	25.17	1	25.10	25.25	2	6,346	0.03%
2019/06/28	4	24.75	0	0.00	24.70	4	6,269	0.06%
2019/06/27	0	0.00	38	24.84	25.00	-38	6,284	-0.60%
2019/06/26	5	24.25	0	0.00	24.30	5	6,169	0.08%
2019/06/25	6	24.05	0	0.00	24.00	6	6,330	0.09%
2019/06/24	0	0.00	10	24.33	24.30	-10	6,552	-0.15%
2019/06/20	0	0.00	6	24.06	24.05	-6	6,529	-0.09%
2019/06/19	0	0.00	41	24.00	24.05	-41	6,481	-0.63%
2019/06/18	1	23.70	0	0.00	23.60	1	6,416	0.02%
2019/06/17	1	23.60	10	23.95	23.60	-9	6,445	-0.14%
2019/06/12	0	0.00	14	23.94	24.00	-14	6,722	-0.21%
2019/06/06	10	23.05	0	0.00	22.95	10	6,698	0.15%
2019/06/04	15	23.05	0	0.00	23.10	15	6,714	0.22%
2019/06/03	22	23.11	0	0.00	23.10	22	6,704	0.33%
2019/05/30	0	0.00	1	23.90	23.85	-1	6,418	-0.02%
2019/05/27	0	0.00	3	23.58	23.55	-3	6,411	-0.05%
2019/05/24	2	23.40	2	23.35	23.35	0	6,422	0.00%
2019/05/23	5	23.50	2	23.50	23.60	3	6,505	0.05%
2019/05/21	2	23.85	0	0.00	23.85	2	6,564	0.03%
2019/05/20	6	23.99	0	0.00	24.10	6	6,514	0.09%
2019/05/16	25	24.03	21	23.73	23.85	4	6,493	0.06%
2019/05/15	6	23.00	0	0.00	22.90	6	6,396	0.09%
2019/05/14	7	23.00	21	23.00	23.10	-14	6,416	-0.22%
2019/05/13	1	23.30	0	0.00	23.30	1	6,344	0.02%
2019/05/10	2	23.50	0	0.00	23.35	2	6,389	0.03%
2019/05/09	15	23.47	0	0.00	23.45	15	6,367	0.24%
2019/05/08	25	23.69	0	0.00	23.70	25	6,360	0.39%
2019/05/07	1	23.95	0	0.00	24.00	1	6,497	0.02%
2019/05/06	10	24.00	0	0.00	23.85	10	6,540	0.15%
2019/05/03	0	0.00	5	24.80	24.70	-5	6,485	-0.08%
2019/05/02	0	0.00	5	24.85	24.65	-5	6,484	-0.08%
2019/04/24	0	0.00	1	24.45	24.50	-1	6,596	-0.02%
2019/04/19	0.9	24.60	1	24.75	24.65	-0.1	6,617	0.00%
2019/04/18	5	24.60	0	0.00	24.50	5	6,851	0.07%
2019/04/16	13	24.34	0	0.00	24.40	13	6,839	0.19%
2019/04/15	0	0.00	70	24.44	24.30	-70	6,807	-1.03%
2019/04/12	0	0.00	2	24.20	24.15	-2	6,832	-0.03%
2019/04/11	0	24.00	1	24.20	24.05	-1	6,859	-0.01%
2019/04/10	0	0.00	1	24.30	24.20	-1	6,851	-0.01%
2019/04/09	0	0.00	3	24.25	24.20	-3	6,773	-0.04%
2019/04/03	0	0.00	10	23.90	24.15	-10	6,809	-0.15%
2019/04/02	10	24.00	0	0.00	24.00	10	6,786	0.15%
2019/04/01	0	0.00	1	23.60	23.70	-1	6,771	-0.01%
2019/03/29	6	23.58	0	0.00	23.45	6	6,682	0.09%
2019/03/28	69	23.47	0	0.00	23.45	69	6,606	1.04%
2019/03/27	5	24.02	103	24.00	23.95	-98	6,530	-1.50%	大賣/
2019/03/26	2	24.50	0	0.00	24.60	2	6,412	0.03%
2019/03/25	1	24.05	1	24.30	24.35	0	6,638	0.00%
2019/03/21	0	0.00	100	24.03	24.10	-100	6,590	-1.52%
2019/03/20	1	24.20	150	23.90	23.90	-149	6,621	-2.25%	大賣/鉅額交易
2019/03/19	0	0.00	78	24.04	24.15	-78	6,616	-1.18%
2019/03/18	0	0.00	250	23.66	23.75	-250	6,456	-3.87%	大賣/鉅額交易
2019/03/15	0	0.00	201	23.53	23.40	-201	6,544	-3.07%	大賣/鉅額交易
2019/03/14	1	23.70	0	0.00	23.60	1	6,428	0.02%
2019/03/11	0	0.00	4	23.80	23.65	-4	6,712	-0.06%
2019/03/08	4	23.60	0	0.00	23.55	4	6,770	0.06%
2019/03/04	0	0.00	1	23.80	23.70	-1	7,462	-0.01%
2019/02/27	1	23.65	0	0.00	23.80	1	7,526	0.01%
2019/02/26	12	24.02	4	23.98	23.65	8	7,515	0.11%
2019/02/25	0.2	23.55	1	23.45	23.60	-0.8	7,407	-0.01%
2019/02/22	10	23.15	0	0.00	23.35	10	7,501	0.13%
2019/02/21	8	23.51	0	0.00	23.55	8	7,569	0.11%
2019/02/20	0	0.00	2	23.53	23.60	-2	7,572	-0.03%
2019/02/19	0	0.00	10	23.40	23.30	-10	7,602	-0.13%
2019/02/15	2	23.25	0	0.00	23.30	2	8,118	0.02%
2019/02/14	1	23.40	170	23.43	23.25	-169	8,489	-1.99%	大賣/鉅額交易
2019/02/13	0	0.00	64	23.55	23.40	-64	8,479	-0.75%
2019/01/29	0	0.00	1	23.40	23.50	-1	8,483	-0.01%
2019/01/28	0	0.00	0.2	23.85	23.85	-0.2	8,535	0.00%
2019/01/23	0	0.00	10	22.90	22.90	-10	8,475	-0.12%
2019/01/21	0	0.00	36	23.00	23.00	-36	8,531	-0.42%
2019/01/18	20	22.73	1	22.65	22.85	19	8,578	0.22%
2019/01/17	0	0.00	1	22.80	22.90	-1	8,588	-0.01%
2019/01/15	5.2	22.65	0	0.00	22.70	5.2	8,664	0.06%
2019/01/14	0	0.00	7	22.65	22.50	-7	8,692	-0.08%
2019/01/11	1	22.55	0	0.00	22.60	1	8,996	0.01%
2019/01/10	0	0.00	3	22.50	22.50	-3	8,969	-0.03%
2019/01/09	0	0.00	2	22.15	21.95	-2	8,812	-0.02%
2019/01/08	2	21.70	1	21.90	21.65	1	8,719	0.01%
2018/12/27	2	22.05	2	22.20	22.10	0	9,458	0.00%
2018/12/26	0	0.00	1	22.10	22.05	-1	9,470	-0.01%
2018/12/24	0	0.00	7	22.20	22.00	-7	9,520	-0.07%
2018/12/22	0	0.00	2	22.05	22.05	-2	9,517	-0.02%
2018/12/21	0	0.00	2	21.90	21.80	-2	9,645	-0.02%
2018/12/20	2	21.63	114	21.83	21.70	-112	9,733	-1.15%	大賣/鉅額交易
2018/12/19	0	0.00	1	21.40	21.20	-1	9,707	-0.01%
2018/12/18	4	21.28	1	21.15	21.00	3	9,647	0.03%
2018/12/17	1.2	21.84	0	0.00	21.80	1.2	9,513	0.01%
2018/12/14	0	0.00	4	22.05	22.00	-4	9,575	-0.04%
2018/12/13	4	21.85	0	0.00	21.85	4	9,673	0.04%
2018/12/12	0	0.00	2	22.30	22.05	-2	9,900	-0.02%
2018/12/11	2	21.75	0	0.00	21.60	2	9,956	0.02%
2018/12/06	6	22.08	10	22.55	21.95	-4	10,715	-0.04%
2018/12/05	0	0.00	4	23.10	23.00	-4	10,733	-0.04%
2018/12/04	11	23.04	4	23.05	22.90	7	10,736	0.07%
2018/12/03	0	0.00	5	22.63	22.70	-5	10,776	-0.05%
2018/11/29	5	22.23	0	0.00	22.10	5	10,777	0.05%
2018/11/28	0	0.00	2	22.23	22.20	-2	10,706	-0.02%
2018/11/27	4	21.50	100	21.40	21.45	-96	10,595	-0.91%
2018/11/26	0	0.00	2	22.30	22.35	-2	10,508	-0.02%
2018/11/23	2	22.00	50	22.00	22.00	-48	10,627	-0.45%
2018/11/22	0	0.00	5	21.95	21.90	-5	10,841	-0.05%
2018/11/21	3	21.77	1	21.85	21.75	2	10,928	0.02%
2018/11/19	11	22.60	50	22.55	22.55	-39	11,034	-0.35%
2018/11/15	2	22.20	0	0.00	22.60	2	11,434	0.02%
2018/11/14	13	22.68	100	22.65	22.60	-87	11,460	-0.76%
2018/11/13	22	23.47	200	23.35	23.35	-178	11,254	-1.58%	大賣/鉅額交易
2018/11/09	1	25.85	2	26.30	26.30	-1	11,369	-0.01%
2018/11/08	2	26.05	12	26.25	26.30	-10	11,693	-0.09%
2018/11/07	2	26.00	3	25.73	26.00	-1	11,659	-0.01%
2018/11/06	2	25.98	6	25.86	26.00	-4	11,639	-0.03%
2018/11/05	5	25.05	1	25.75	26.10	4	11,632	0.03%
2018/11/02	5	25.00	5	25.00	25.10	0	11,581	0.00%
2018/10/29	13	24.55	8	24.63	24.55	5	11,651	0.04%
2018/10/25	0	0.00	3	24.80	24.75	-3	11,604	-0.03%
2018/10/24	0	0.00	2	24.40	24.80	-2	11,628	-0.02%
2018/10/23	3	24.20	0	0.00	24.10	3	11,591	0.03%
2018/10/22	0	0.00	2	24.75	24.55	-2	11,619	-0.02%
2018/10/19	3	24.27	1	24.60	24.60	2	11,787	0.02%
2018/10/18	0	0.00	2	24.55	24.60	-2	11,539	-0.02%
2018/10/17	1	24.80	0	0.00	24.75	1	11,575	0.01%
2018/10/16	0	0.00	2	24.75	25.05	-2	11,602	-0.02%
2018/10/15	0	0.00	21	24.26	24.10	-21	11,581	-0.18%
2018/10/12	13	24.16	0	0.00	24.60	13	11,548	0.11%
2018/10/11	7	23.90	5	24.39	23.80	2	11,555	0.02%
2018/10/09	0	0.00	10	25.50	25.30	-10	11,273	-0.09%
2018/10/08	14	26.30	0	0.00	25.95	14	11,195	0.13%
2018/10/05	1	25.55	2	25.10	25.75	-1	11,101	-0.01%
2018/10/03	5	26.05	14	26.04	26.10	-9	11,135	-0.08%
2018/10/02	0	0.00	2	26.65	26.55	-2	11,233	-0.02%
2018/10/01	5	27.15	5	26.90	26.90	0	11,253	0.00%
2018/09/28	15	27.30	4	27.29	27.40	11	11,293	0.10%
2018/09/27	0	0.00	6.2	26.71	27.10	-6.2	11,241	-0.06%
2018/09/26	0	0.00	4	27.16	26.80	-4	11,094	-0.04%
2018/09/25	3	27.20	1	27.30	27.20	2	11,034	0.02%
2018/09/21	0	0.00	6	26.85	27.15	-6	11,029	-0.05%
2018/09/19	5	27.80	1	27.85	27.00	4	10,909	0.04%
2018/09/18	8	26.81	3	27.22	27.45	5	10,838	0.05%
2018/09/17	2	26.65	0	0.00	26.80	2	10,658	0.02%
2018/09/13	15	25.48	2	25.90	25.85	13	10,513	0.12%
2018/09/12	1	26.80	0	0.00	27.00	1	10,219	0.01%
2018/09/11	1	27.05	1	27.40	27.75	0	10,120	0.00%
2018/09/10	0	0.00	10	27.20	26.90	-10	10,148	-0.10%
2018/09/07	3	27.00	4	27.20	27.20	-1	10,171	-0.01%
2018/09/06	5	27.55	6	27.70	27.75	-1	10,126	-0.01%
2018/09/05	1	27.40	0	0.00	27.40	1	9,991	0.01%
2018/09/04	0	0.00	2	27.60	27.60	-2	9,943	-0.02%
2018/09/03	10	27.30	0	0.00	27.35	10	9,977	0.10%
2018/08/29	1	26.60	0.1	26.90	27.05	0.9	9,710	0.01%
2018/08/27	0	0.00	4	27.23	27.40	-4	9,682	-0.04%
2018/08/22	0	0.00	11	26.25	26.25	-11	9,370	-0.12%
2018/08/21	0	0.00	1	26.00	25.90	-1	9,313	-0.01%
2018/08/20	0	0.00	8	26.11	25.90	-8	9,167	-0.09%
2018/08/17	11	25.94	0	0.00	25.90	11	9,209	0.12%
2018/08/16	0	0.00	4	25.13	25.50	-4	9,012	-0.04%
2018/08/15	0	0.00	2	25.00	25.00	-2	8,794	-0.02%
2018/08/08	0	0.00	2	24.60	24.80	-2	8,713	-0.02%
2018/07/26	0	0.00	6	24.25	24.50	-6	8,486	-0.07%
2018/07/20	0	0.00	12	24.08	24.00	-12	8,116	-0.15%
2018/07/18	0	0.00	9	23.87	23.90	-9	8,044	-0.11%
2018/07/16	0	0.00	1	23.35	23.40	-1	7,875	-0.01%
2018/07/13	0	0.00	40	23.15	23.20	-40	7,842	-0.51%
2018/07/12	4	22.35	2	22.58	23.10	2	7,832	0.03%
2018/07/11	0	0.00	1	24.30	24.30	-1	7,736	-0.01%
2018/07/10	0	0.00	20	24.45	24.40	-20	7,751	-0.26%
2018/07/09	0	0.00	8	24.17	24.25	-8	7,726	-0.10%
2018/07/06	1	23.70	1	24.00	24.00	0	7,809	0.00%
2018/07/05	4	23.90	0	0.00	23.70	4	7,763	0.05%
2018/07/04	1	23.70	4	23.99	23.95	-3	7,814	-0.04%
2018/07/03	2	23.73	0	0.00	23.75	2	7,912	0.03%
2018/07/02	7	23.87	0	0.00	23.75	7	7,949	0.09%
2018/06/28	1	23.85	0	0.00	23.70	1	7,857	0.01%
2018/06/26	23	23.87	0	0.00	23.75	23	7,971	0.29%
2018/06/22	0	0.00	1	24.70	24.80	-1	7,981	-0.01%
2018/06/21	0	0.00	26	24.92	24.90	-26	7,879	-0.33%
2018/06/20	20	24.40	4	24.75	24.75	16	7,912	0.20%
2018/06/19	2	24.25	5	24.47	24.55	-3	7,898	-0.04%
2018/06/15	0	0.00	2	24.55	24.45	-2	7,749	-0.03%
2018/06/14	23	24.19	3	24.25	24.20	20	7,677	0.26%
2018/06/13	26	24.55	0	0.00	24.30	26	7,582	0.34%
2018/06/12	0	0.00	1	24.75	24.70	-1	7,660	-0.01%
2018/06/08	0	0.00	24	24.73	24.60	-24	7,559	-0.32%
2018/06/06	0	0.00	2	24.70	24.70	-2	7,572	-0.03%
2018/06/05	0	0.00	3	24.58	24.65	-3	7,572	-0.04%
2018/06/04	0	0.00	5	24.35	24.50	-5	7,534	-0.07%
2018/06/01	2	23.90	2	24.30	23.90	0	7,368	0.00%
2018/05/31	1	24.10	25	24.11	24.25	-24	7,278	-0.33%
2018/05/30	2	23.68	3	23.83	23.75	-1	7,141	-0.01%
2018/05/29	2	23.88	10	23.94	24.05	-8	7,165	-0.11%
2018/05/25	0	0.00	3	23.60	23.65	-3	7,132	-0.04%
2018/05/24	20	23.45	0	0.00	23.45	20	7,043	0.28%
2018/05/23	0	0.00	20	23.35	23.25	-20	7,064	-0.28%
2018/05/22	20	23.10	0	0.00	23.15	20	7,069	0.28%
2018/05/21	0	0.00	2	23.15	23.15	-2	7,090	-0.03%
2018/05/18	3	22.90	0	0.00	22.85	3	7,055	0.04%
2018/05/17	1	22.85	0	0.00	22.90	1	7,083	0.01%
2018/05/16	3	22.90	3	23.05	23.05	0	7,047	0.00%
2018/05/15	0	0.00	1	23.20	23.15	-1	7,032	-0.01%
2018/05/14	0	0.00	7	23.14	23.05	-7	7,176	-0.10%
2018/05/11	0	0.00	1	23.10	23.10	-1	7,156	-0.01%
2018/05/10	0	0.00	8	22.99	23.00	-8	7,157	-0.11%
2018/05/08	0	0.00	14	22.84	22.90	-14	7,156	-0.20%
2018/05/07	6	22.60	0	0.00	22.55	6	7,217	0.08%
2018/05/04	0	0.00	5	22.70	22.65	-5	7,310	-0.07%
2018/05/03	15	22.48	1	22.50	22.50	14	7,373	0.19%
2018/05/02	0	0.00	5.6	22.71	22.80	-5.6	7,485	-0.08%
2018/04/30	0	0.00	1	22.55	22.55	-1	7,524	-0.01%
2018/04/27	1	22.25	1	22.40	22.40	0	7,698	0.00%
2018/04/26	7	22.28	2	22.53	22.25	5	7,990	0.06%
2018/04/25	5	22.30	2	22.40	22.40	3	8,005	0.04%
2018/04/24	2	22.48	0	0.00	22.45	2	8,314	0.02%
2018/04/23	1	22.55	5	22.60	22.65	-4	8,524	-0.05%
2018/04/20	0	0.00	2	22.80	22.65	-2	8,571	-0.02%
2018/04/19	0	0.00	2	22.73	22.80	-2	8,568	-0.02%
2018/04/18	2	22.50	0	0.00	22.50	2	8,646	0.02%
2018/04/17	3	22.45	4	22.45	22.50	-1	8,789	-0.01%
2018/04/16	5	22.64	2	22.60	22.55	3	8,827	0.03%
2018/04/13	3	22.80	0	0.00	22.75	3	8,767	0.03%
2018/04/12	1	22.90	0	0.00	22.95	1	8,711	0.01%
2018/04/10	0	0.00	1	23.15	23.05	-1	8,663	-0.01%
2018/04/09	1	23.00	0	0.00	23.05	1	8,713	0.01%
2018/04/03	1	23.10	0	0.00	23.10	1	8,781	0.01%
2018/04/02	0	0.00	1	23.35	23.35	-1	8,918	-0.01%
2018/03/29	1	23.00	0	0.00	23.10	1	8,916	0.01%
2018/03/28	4	23.04	1	23.20	23.30	3	8,757	0.03%
2018/03/27	6	23.41	0	0.00	23.35	6	8,698	0.07%
2018/03/26	3	23.05	1	23.15	23.15	2	8,654	0.02%
2018/03/23	9	22.84	4	23.21	23.05	5	8,743	0.06%
2018/03/22	0	0.00	1	23.55	23.40	-1	8,794	-0.01%
2018/03/20	0	0.00	13	23.22	23.30	-13	8,991	-0.14%
2018/03/19	0	0.00	2	22.95	23.10	-2	8,987	-0.02%
2018/03/16	1	22.95	0	0.00	23.05	1	9,093	0.01%
2018/03/14	2	23.05	0	0.00	23.05	2	8,974	0.02%
2018/03/13	0	0.00	2	23.18	23.15	-2	9,011	-0.02%
2018/03/07	1	22.90	0	0.00	22.90	1	8,869	0.01%
2018/03/06	0	0.00	2	23.10	23.00	-2	8,865	-0.02%
2018/03/05	2	22.85	0	0.00	22.85	2	9,134	0.02%
2018/03/02	4	23.06	0	0.00	23.10	4	9,083	0.04%
2018/03/01	2	23.20	2	23.55	23.35	0	9,015	0.00%
2018/02/27	2	23.35	0	0.00	23.35	2	8,927	0.02%
2018/02/26	0	0.00	3	23.75	23.55	-3	8,887	-0.03%
2018/02/23	0	0.00	0	23.50	23.55	0	8,807	0.00%
2018/02/22	1	23.00	1	23.20	23.25	0	8,882	0.00%
2018/02/21	3	23.15	1	23.45	23.35	2	8,937	0.02%
2018/02/12	10	22.60	0	0.00	22.65	10	8,954	0.11%
2018/02/09	3	22.40	2	22.80	22.60	1	9,153	0.01%
2018/02/08	3	22.73	3	23.03	22.90	0	9,177	0.00%
2018/02/07	2	22.95	9	22.84	22.80	-7	9,245	-0.08%
2018/02/06	10	22.55	41	22.30	22.45	-31	9,131	-0.34%
2018/02/05	1	23.15	0	0.00	23.25	1	9,198	0.01%
2018/02/02	5	23.46	4	23.70	23.70	1	9,230	0.01%
2018/02/01	1	23.60	0	0.00	23.65	1	9,432	0.01%
2018/01/31	4	23.40	6	23.66	23.80	-2	9,440	-0.02%
2018/01/30	12	23.73	4	23.83	23.55	8	9,389	0.09%
2018/01/29	12	24.03	0	0.00	24.10	12	9,310	0.13%
2018/01/25	0	0.00	4	24.28	24.25	-4	9,096	-0.04%
2018/01/24	1	23.90	0	0.00	24.10	1	8,976	0.01%
2018/01/23	2	24.23	2	24.30	23.95	0	9,028	0.00%
2018/01/22	2	23.85	6	23.97	24.05	-4	8,946	-0.04%
2018/01/18	0	0.00	6	23.82	23.75	-6	8,662	-0.07%
2018/01/17	0	0.00	12	23.46	23.50	-12	8,442	-0.14%
2018/01/16	0	0.00	1	23.30	23.30	-1	8,235	-0.01%
2018/01/11	19	22.99	0	0.00	22.85	19	8,311	0.23%
2018/01/10	39	23.47	0	0.00	23.45	39	8,202	0.48%
2018/01/09	22	24.14	0	0.00	24.10	22	8,141	0.27%
2018/01/05	0	0.00	5	24.10	24.20	-5	8,199	-0.06%
2018/01/04	2	24.50	2	24.25	24.40	0	8,231	0.00%
2018/01/03	20	24.35	14	24.34	24.40	6	8,300	0.07%
2018/01/02	0	0.00	2	24.25	24.25	-2	8,168	-0.02%

英業達車用布局年底成熟高管揭：2025年有望迎爆發期UDN聯合新聞網－18天前

英業達

代工大廠英業達（2356）深耕汽車電子多年，客戶訂單來源相當豐富，不僅有來自電動車廠的大單，甚至連燃油車廠也都是其客戶。......詳全文

電子代工六強搶進墨西哥UDN聯合新聞網－2024/04/15

台鏈電子代工廠為避免美中貿易戰引發地緣政治風險，積極啟動產能移轉，包括廣達、鴻海、和碩、緯創、英業達與仁寶等皆已在墨西哥......詳全文

代工五哥第2季展望一次看筆電觸底回升、AI伺服器續強UDN聯合新聞網－2024/04/14

5大代工廠已公布3月營收，廣達與仁寶創近4個月新高，緯創和英業達分別寫下近12、17個月高點。展望第2季，代工五哥普遍預......詳全文

英業達

券商分點績效/獲利分析

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

英業達

券商分點績效/獲利分析

富邦-員林 券商分點個股進出 富邦-員林 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析